12,500$
-0,60%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 11,11 | 12,89 | 11,11 | 12,58 | 4,76% | 3.772,00 |
| 06.05.2025 | 12,08 | 12,08 | 12,00 | 12,00 | -1,20% | 627,00 |
| 05.05.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -1,14% | 410,00 |
| 01.05.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 2,30% | 206,00 |
| 30.04.2025 | 12,29 | 12,29 | 11,74 | 12,01 | 1,56% | 631,00 |
| 29.04.2025 | 12,05 | 12,22 | 11,83 | 11,83 | -1,34% | 1.979,00 |
| 25.04.2025 | 11,55 | 12,14 | 11,55 | 11,99 | 4,08% | 3.693,00 |
| 24.04.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 2,40% | 256,00 |
| 23.04.2025 | 11,62 | 11,62 | 11,15 | 11,25 | -1,51% | 1.274,00 |
| 22.04.2025 | 11,47 | 11,47 | 11,42 | 11,42 | 1,89% | 1.231,00 |
| 21.04.2025 | 11,00 | 11,62 | 11,00 | 11,21 | 0,75% | 2.601,00 |
| 17.04.2025 | 11,48 | 11,56 | 11,09 | 11,13 | -1,79% | 5.217,00 |
| 16.04.2025 | 10,92 | 11,38 | 10,81 | 11,33 | 3,85% | 4.671,00 |
| 15.04.2025 | 11,31 | 11,67 | 10,90 | 10,91 | -4,75% | 3.322,00 |
| 14.04.2025 | 11,45 | 11,46 | 11,10 | 11,45 | 4,13% | 2.986,00 |
| 11.04.2025 | 10,86 | 11,33 | 10,86 | 11,00 | 2,14% | 7.594,00 |
| 10.04.2025 | 11,20 | 11,32 | 10,42 | 10,77 | -3,15% | 3.154,00 |
| 09.04.2025 | 10,30 | 11,16 | 10,30 | 11,12 | 7,96% | 14.653,00 |
| 08.04.2025 | 11,07 | 12,31 | 10,10 | 10,30 | -11,36% | 13.215,00 |
| 07.04.2025 | 12,43 | 13,01 | 11,06 | 11,62 | -14,31% | 15.941,00 |
| 04.04.2025 | 14,53 | 14,53 | 12,35 | 13,56 | -7,31% | 6.206,00 |
| 03.04.2025 | 15,00 | 15,00 | 14,58 | 14,63 | -6,10% | 1.797,00 |
| 02.04.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 3,66% | 211,00 |
| 01.04.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -0,86% | 431,00 |
| 31.03.2025 | 15,20 | 15,21 | 15,16 | 15,16 | -3,71% | 1.391,00 |
| 28.03.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,67% | 223,00 |
| 27.03.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,86% | 420,00 |
| 26.03.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -1,35% | 236,00 |
| 25.03.2025 | 16,10 | 16,10 | 15,93 | 15,93 | 0,00% | 2.119,00 |
| 24.03.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,25% | 472,00 |
| 20.03.2025 | 15,89 | 15,90 | 15,87 | 15,89 | 0,13% | 745,00 |
| 18.03.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -1,10% | 320,00 |
| 17.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,29% | 257,00 |
| 14.03.2025 | 16,00 | 16,40 | 16,00 | 16,00 | 0,00% | 4.368,00 |
| 12.03.2025 | 16,04 | 16,14 | 16,00 | 16,00 | -0,25% | 3.161,00 |
| 11.03.2025 | 16,06 | 16,22 | 16,04 | 16,04 | 0,56% | 3.374,00 |
| 10.03.2025 | 16,32 | 16,32 | 15,95 | 15,95 | -2,15% | 1.973,00 |
| 07.03.2025 | 16,35 | 16,36 | 16,09 | 16,30 | -3,21% | 2.418,00 |
| 05.03.2025 | 16,31 | 16,84 | 15,92 | 16,84 | 2,40% | 5.378,00 |
| 04.03.2025 | 16,15 | 16,45 | 16,03 | 16,45 | 5,10% | 1.352,00 |
| 03.03.2025 | 16,42 | 16,42 | 15,65 | 15,65 | -1,20% | 300,00 |
| 28.02.2025 | 16,16 | 16,16 | 15,80 | 15,84 | -0,64% | 613,00 |
| 27.02.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,91% | 237,00 |
| 25.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,31% | 127,00 |
| 24.02.2025 | 16,08 | 16,30 | 16,08 | 16,30 | -1,21% | 645,00 |
| 21.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,71% | 104,00 |
| 20.02.2025 | 15,56 | 16,02 | 15,51 | 15,91 | -0,69% | 2.533,00 |
| 19.02.2025 | 15,91 | 16,03 | 15,71 | 16,02 | 1,23% | 4.948,00 |
| 18.02.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 2,10% | 345,00 |
| 14.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,58% | 209,00 |
| 12.02.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 0,57% | 364,00 |
| 10.02.2025 | 14,91 | 15,11 | 14,88 | 15,03 | 0,30% | 2.184,00 |
| 07.02.2025 | 14,63 | 14,98 | 14,63 | 14,98 | 0,26% | 945,00 |
| 05.02.2025 | 14,71 | 14,99 | 14,45 | 14,94 | 1,29% | 1.080,00 |
| 04.02.2025 | 14,71 | 14,75 | 14,66 | 14,75 | 2,29% | 654,00 |
| 03.02.2025 | 14,42 | 14,52 | 14,12 | 14,42 | -3,80% | 3.743,00 |
| 31.01.2025 | 14,89 | 14,99 | 14,37 | 14,99 | -1,01% | 992,00 |
| 30.01.2025 | 14,91 | 15,14 | 14,91 | 15,14 | 2,55% | 940,00 |
| 29.01.2025 | 15,50 | 15,50 | 14,77 | 14,77 | -4,61% | 1.148,00 |
| 28.01.2025 | 14,35 | 15,48 | 14,35 | 15,48 | 10,02% | 1.595,00 |
| 27.01.2025 | 15,00 | 15,00 | 13,83 | 14,07 | -6,51% | 1.453,00 |
| 21.01.2025 | 14,73 | 15,05 | 14,25 | 15,05 | 6,44% | 961,00 |
| 17.01.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 1,10% | 256,00 |
| 15.01.2025 | 14,61 | 15,67 | 13,88 | 13,99 | -4,21% | 1.531,00 |
| 14.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 8,15% | 445,00 |
| 13.01.2025 | 13,55 | 13,63 | 13,50 | 13,50 | 0,60% | 855,00 |
| 10.01.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -1,68% | 203,00 |
| 08.01.2025 | 13,20 | 13,65 | 13,20 | 13,65 | 0,01% | 9.061,00 |
| 07.01.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 3,39% | 181,00 |
| 03.01.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 0,00% | 1.289,00 |
| 02.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | 599,00 |
| 31.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -7,41% | 451,00 |
| 30.12.2024 | 13,45 | 13,50 | 13,45 | 13,50 | -1,03% | 1.188,00 |
| 27.12.2024 | 13,03 | 13,66 | 13,03 | 13,64 | 0,00% | 3.761,00 |
| 26.12.2024 | 12,96 | 13,64 | 12,67 | 13,64 | 5,52% | 1.988,00 |
| 24.12.2024 | 12,64 | 13,19 | 12,64 | 12,93 | -0,57% | 1.271,00 |
| 23.12.2024 | 12,80 | 13,37 | 12,80 | 13,00 | 1,40% | 1.880,00 |
| 20.12.2024 | 12,60 | 12,82 | 12,60 | 12,82 | 3,47% | 1.427,00 |
| 19.12.2024 | 12,60 | 12,60 | 12,38 | 12,39 | -1,98% | 1.353,00 |
| 18.12.2024 | 14,34 | 14,34 | 12,59 | 12,64 | -14,31% | 4.279,00 |
| 17.12.2024 | 14,76 | 14,76 | 14,75 | 14,75 | 4,14% | 386,00 |
| 16.12.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -2,82% | 280,00 |
| 11.12.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 2,35% | 867,00 |
| 09.12.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -5,23% | 383,00 |
| 06.12.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 0,52% | 300,00 |
| 05.12.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 3,02% | 140,00 |
| 04.12.2024 | 14,51 | 14,51 | 14,51 | 14,51 | -1,29% | 101,00 |
| 03.12.2024 | 15,28 | 15,28 | 14,70 | 14,70 | 2,08% | 5.025,00 |
| 02.12.2024 | 14,22 | 14,40 | 14,22 | 14,40 | 1,34% | 587,00 |
| 29.11.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -0,70% | 1.511,00 |
| 27.11.2024 | 14,31 | 14,31 | 14,31 | 14,31 | 0,42% | 517,00 |
| 26.11.2024 | 14,21 | 14,50 | 14,21 | 14,25 | -0,35% | 905,00 |
| 25.11.2024 | 14,38 | 14,38 | 14,30 | 14,30 | -0,63% | 479,00 |
| 22.11.2024 | 14,57 | 14,57 | 14,39 | 14,39 | -1,64% | 770,00 |
| 20.11.2024 | 14,63 | 14,63 | 14,63 | 14,63 | 1,74% | 460,00 |
| 19.11.2024 | 15,06 | 15,06 | 14,38 | 14,38 | -4,13% | 917,00 |
| 18.11.2024 | 15,25 | 15,25 | 15,00 | 15,00 | -0,13% | 460,00 |
| 15.11.2024 | 15,34 | 15,34 | 15,02 | 15,02 | -0,33% | 563,00 |
| 14.11.2024 | 15,39 | 15,39 | 15,07 | 15,07 | -5,58% | 307,00 |
| 12.11.2024 | 15,23 | 15,97 | 15,00 | 15,96 | 2,97% | 2.221,00 |