13,530$
0,22%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,17 | 13,55 | 13,17 | 13,55 | 0,36% | 2.188,00 |
| 25.04.2024 | 13,55 | 13,55 | 13,50 | 13,50 | -0,74% | 923,00 |
| 24.04.2024 | 13,07 | 13,60 | 13,07 | 13,60 | -1,49% | 380,00 |
| 23.04.2024 | 13,25 | 13,88 | 13,02 | 13,81 | 4,99% | 4.123,00 |
| 22.04.2024 | 12,45 | 13,29 | 12,45 | 13,15 | -0,38% | 2.885,00 |
| 19.04.2024 | 12,56 | 13,40 | 12,50 | 13,20 | -2,94% | 10.862,00 |
| 18.04.2024 | 13,48 | 13,60 | 12,89 | 13,60 | 3,82% | 678,00 |
| 17.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -5,14% | 423,00 |
| 16.04.2024 | 13,77 | 13,81 | 13,76 | 13,81 | 3,06% | 1.307,00 |
| 15.04.2024 | 13,90 | 13,90 | 13,21 | 13,40 | 1,07% | 1.243,00 |
| 12.04.2024 | 13,80 | 13,80 | 13,26 | 13,26 | -1,26% | 401,00 |
| 11.04.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 0,13% | 252,00 |
| 10.04.2024 | 12,52 | 13,50 | 12,52 | 13,41 | -2,12% | 2.573,00 |
| 08.04.2024 | 13,65 | 13,70 | 13,43 | 13,70 | 0,88% | 2.641,00 |
| 04.04.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 3,35% | 121,00 |
| 03.04.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -3,79% | 511,00 |
| 02.04.2024 | 13,70 | 13,70 | 13,66 | 13,66 | 0,43% | 1.294,00 |
| 01.04.2024 | 13,49 | 13,83 | 13,20 | 13,60 | -4,89% | 5.395,00 |
| 26.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,79% | 290,00 |
| 25.03.2024 | 14,19 | 14,19 | 14,19 | 14,19 | -0,80% | 112,00 |
| 21.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 814,00 |
| 20.03.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 1,79% | 1.619,00 |
| 19.03.2024 | 13,46 | 14,06 | 13,45 | 13,95 | 0,00% | 864,00 |
| 18.03.2024 | 13,10 | 13,95 | 13,10 | 13,95 | 5,20% | 441,00 |
| 15.03.2024 | 13,24 | 13,26 | 13,24 | 13,26 | 0,08% | 806,00 |
| 13.03.2024 | 13,50 | 13,52 | 13,25 | 13,25 | -1,27% | 2.194,00 |
| 12.03.2024 | 14,20 | 14,20 | 13,42 | 13,42 | -4,64% | 3.146,00 |
| 11.03.2024 | 13,73 | 14,07 | 13,73 | 14,07 | -1,24% | 574,00 |
| 07.03.2024 | 14,39 | 14,43 | 14,25 | 14,25 | -2,60% | 2.122,00 |
| 06.03.2024 | 13,87 | 14,63 | 13,87 | 14,63 | 4,05% | 205,00 |
| 05.03.2024 | 14,83 | 14,83 | 14,03 | 14,06 | -8,10% | 1.410,00 |
| 04.03.2024 | 14,18 | 15,40 | 14,18 | 15,30 | 6,10% | 5.298,00 |
| 01.03.2024 | 14,00 | 14,42 | 13,00 | 14,42 | 3,07% | 12.327,00 |
| 29.02.2024 | 13,47 | 14,00 | 13,47 | 13,99 | 10,16% | 11.345,00 |
| 28.02.2024 | 12,51 | 12,70 | 12,50 | 12,70 | 4,35% | 948,00 |
| 27.02.2024 | 11,80 | 12,51 | 11,58 | 12,17 | 5,83% | 51.287,00 |
| 26.02.2024 | 11,94 | 11,94 | 11,25 | 11,50 | -1,96% | 14.547,00 |
| 23.02.2024 | 11,80 | 12,00 | 11,50 | 11,73 | 1,12% | 5.403,00 |
| 22.02.2024 | 12,00 | 12,10 | 11,60 | 11,60 | -0,77% | 2.819,00 |
| 21.02.2024 | 11,61 | 11,70 | 11,18 | 11,69 | -3,79% | 52.944,00 |
| 20.02.2024 | 12,15 | 12,63 | 12,15 | 12,15 | 0,00% | 4.575,00 |
| 15.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 2,62% | 405,00 |
| 14.02.2024 | 11,54 | 12,10 | 11,54 | 11,84 | -1,00% | 1.694,00 |
| 13.02.2024 | 11,97 | 12,69 | 11,54 | 11,96 | -3,70% | 1.100,00 |
| 12.02.2024 | 12,41 | 12,42 | 12,01 | 12,42 | 4,99% | 2.637,00 |
| 09.02.2024 | 11,98 | 11,98 | 11,83 | 11,83 | -4,60% | 1.365,00 |
| 08.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,08% | 202,00 |
| 06.02.2024 | 12,05 | 12,40 | 12,05 | 12,39 | -1,27% | 392,00 |
| 05.02.2024 | 12,56 | 12,56 | 12,50 | 12,55 | -7,17% | 1.425,00 |
| 02.02.2024 | 12,49 | 13,52 | 12,48 | 13,52 | 7,43% | 3.812,00 |
| 01.02.2024 | 12,70 | 12,70 | 12,43 | 12,59 | 0,36% | 1.340,00 |
| 31.01.2024 | 12,40 | 12,74 | 11,99 | 12,54 | 5,38% | 7.925,00 |
| 30.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 8,08% | 100,00 |
| 29.01.2024 | 10,61 | 11,09 | 10,55 | 11,01 | -0,81% | 2.532,00 |
| 26.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,82% | 201,00 |
| 25.01.2024 | 11,46 | 11,46 | 11,31 | 11,31 | 0,50% | 1.112,00 |
| 24.01.2024 | 11,44 | 11,44 | 11,25 | 11,25 | 1,99% | 1.350,00 |
| 22.01.2024 | 10,30 | 11,40 | 10,30 | 11,03 | 4,11% | 4.424,00 |
| 19.01.2024 | 12,23 | 12,23 | 10,60 | 10,60 | -4,98% | 708,00 |
| 18.01.2024 | 11,87 | 11,87 | 10,68 | 11,15 | 2,11% | 1.474,00 |
| 17.01.2024 | 10,77 | 11,65 | 10,77 | 10,92 | -6,67% | 1.503,00 |
| 16.01.2024 | 12,00 | 12,00 | 11,70 | 11,70 | -3,51% | 884,00 |
| 12.01.2024 | 12,85 | 12,85 | 12,00 | 12,13 | -4,07% | 989,00 |
| 11.01.2024 | 12,85 | 12,85 | 12,14 | 12,64 | -1,68% | 759,00 |
| 10.01.2024 | 13,45 | 13,45 | 12,71 | 12,85 | 0,90% | 695,00 |
| 09.01.2024 | 13,43 | 13,43 | 12,52 | 12,74 | -4,15% | 2.727,00 |
| 08.01.2024 | 14,00 | 14,00 | 13,29 | 13,29 | -3,97% | 1.019,00 |
| 05.01.2024 | 14,49 | 14,49 | 13,04 | 13,84 | 3,45% | 1.798,00 |
| 04.01.2024 | 13,99 | 13,99 | 13,18 | 13,38 | 2,76% | 1.949,00 |
| 03.01.2024 | 14,49 | 14,49 | 13,02 | 13,02 | -5,65% | 1.703,00 |
| 02.01.2024 | 13,46 | 13,80 | 13,46 | 13,80 | -4,83% | 2.958,00 |
| 29.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | 402,00 |
| 28.12.2023 | 14,24 | 14,25 | 14,05 | 14,10 | -1,40% | 1.583,00 |
| 27.12.2023 | 14,01 | 14,50 | 14,01 | 14,30 | 0,35% | 4.839,00 |
| 26.12.2023 | 14,25 | 14,25 | 14,25 | 14,25 | -0,42% | 527,00 |
| 22.12.2023 | 14,02 | 14,31 | 13,90 | 14,31 | 1,85% | 5.263,00 |
| 21.12.2023 | 14,17 | 14,25 | 14,00 | 14,05 | -0,64% | 2.486,00 |
| 20.12.2023 | 15,50 | 15,50 | 13,80 | 14,14 | -6,67% | 9.480,00 |
| 19.12.2023 | 14,20 | 15,48 | 14,20 | 15,15 | 6,77% | 14.372,00 |
| 18.12.2023 | 13,93 | 14,21 | 13,01 | 14,19 | 10,17% | 12.624,00 |
| 15.12.2023 | 11,80 | 12,88 | 11,80 | 12,88 | 9,62% | 28.857,00 |
| 14.12.2023 | 11,00 | 11,90 | 10,76 | 11,75 | 8,80% | 61.409,00 |
| 13.12.2023 | 10,41 | 11,46 | 10,40 | 10,80 | 3,85% | 52.424,00 |
| 12.12.2023 | 10,38 | 10,55 | 9,84 | 10,40 | 4,00% | 61.271,00 |
| 11.12.2023 | 10,36 | 10,36 | 9,95 | 10,00 | 0,00% | 3.772,00 |
| 08.12.2023 | 9,91 | 10,01 | 9,91 | 10,00 | 2,35% | 4.055,00 |
| 07.12.2023 | 10,03 | 10,03 | 9,61 | 9,77 | -2,50% | 14.813,00 |
| 06.12.2023 | 10,00 | 10,15 | 9,93 | 10,02 | 1,21% | 6.061,00 |
| 05.12.2023 | 9,90 | 10,00 | 9,90 | 9,90 | 0,00% | 4.825,00 |
| 04.12.2023 | 10,01 | 10,01 | 9,90 | 9,90 | -1,98% | 6.198,00 |
| 01.12.2023 | 9,90 | 10,40 | 9,90 | 10,10 | 1,00% | 9.651,00 |
| 30.11.2023 | 9,84 | 10,00 | 9,84 | 10,00 | 0,90% | 4.835,00 |
| 29.11.2023 | 10,44 | 10,44 | 9,90 | 9,91 | -0,79% | 5.334,00 |
| 28.11.2023 | 11,06 | 11,06 | 9,92 | 9,99 | -2,06% | 13.291,00 |
| 27.11.2023 | 10,18 | 10,50 | 9,88 | 10,20 | -4,67% | 7.860,00 |
| 24.11.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,56% | 637,00 |
| 21.11.2023 | 11,06 | 11,06 | 10,64 | 10,64 | 1,04% | 412,00 |
| 20.11.2023 | 10,67 | 10,67 | 10,50 | 10,53 | -1,31% | 945,00 |
| 17.11.2023 | 10,69 | 10,69 | 10,23 | 10,67 | 3,69% | 1.174,00 |
| 16.11.2023 | 11,06 | 11,06 | 10,29 | 10,29 | -1,91% | 1.617,00 |