15,325$
3,55%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 15,09 | 15,09 | 14,80 | 14,80 | -7,27% | 687,00 |
| 29.10.2024 | 13,50 | 15,96 | 13,50 | 15,96 | 6,83% | 667,00 |
| 28.10.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -0,20% | 138,00 |
| 25.10.2024 | 14,25 | 15,10 | 14,22 | 14,97 | 3,19% | 700,00 |
| 23.10.2024 | 14,51 | 14,51 | 14,51 | 14,51 | -3,29% | 975,00 |
| 22.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,79% | 643,00 |
| 21.10.2024 | 15,45 | 15,45 | 15,21 | 15,43 | 1,25% | 678,00 |
| 18.10.2024 | 14,78 | 15,24 | 14,40 | 15,24 | 1,60% | 3.197,00 |
| 17.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | 1.724,00 |
| 16.10.2024 | 14,73 | 14,73 | 13,65 | 14,50 | -7,35% | 882,00 |
| 15.10.2024 | 16,01 | 16,04 | 14,51 | 15,65 | 5,67% | 1.492,00 |
| 14.10.2024 | 15,96 | 15,96 | 14,50 | 14,81 | -0,60% | 3.590,00 |
| 11.10.2024 | 14,80 | 14,95 | 14,80 | 14,90 | -3,81% | 1.342,00 |
| 10.10.2024 | 15,14 | 15,49 | 14,78 | 15,49 | -0,17% | 1.787,00 |
| 09.10.2024 | 14,80 | 15,52 | 14,80 | 15,52 | 3,37% | 263,00 |
| 08.10.2024 | 16,07 | 16,07 | 15,01 | 15,01 | -6,13% | 2.606,00 |
| 07.10.2024 | 16,00 | 16,00 | 15,99 | 15,99 | -1,75% | 1.147,00 |
| 04.10.2024 | 17,48 | 17,48 | 16,12 | 16,28 | -7,79% | 6.763,00 |
| 03.10.2024 | 16,80 | 17,65 | 16,54 | 17,65 | 9,76% | 1.375,00 |
| 02.10.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -4,34% | 20,00 |
| 01.10.2024 | 16,10 | 16,81 | 16,10 | 16,81 | 2,63% | 693,00 |
| 30.09.2024 | 17,55 | 17,67 | 16,38 | 16,38 | -8,49% | 2.870,00 |
| 27.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | 563,00 |
| 26.09.2024 | 17,55 | 18,69 | 17,55 | 18,10 | 2,20% | 1.800,00 |
| 25.09.2024 | 17,55 | 18,69 | 17,55 | 17,71 | -2,15% | 3.702,00 |
| 24.09.2024 | 17,98 | 18,10 | 17,98 | 18,10 | 0,50% | 1.094,00 |
| 23.09.2024 | 18,01 | 18,14 | 18,01 | 18,01 | 1,58% | 1.090,00 |
| 20.09.2024 | 17,55 | 18,85 | 17,55 | 17,73 | -2,69% | 2.191,00 |
| 19.09.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 1,50% | 115,00 |
| 18.09.2024 | 18,92 | 18,92 | 17,95 | 17,95 | -0,28% | 1.789,00 |
| 17.09.2024 | 16,95 | 18,00 | 16,95 | 18,00 | 6,45% | 5.640,00 |
| 16.09.2024 | 17,36 | 17,76 | 16,91 | 16,91 | -2,42% | 4.838,00 |
| 13.09.2024 | 17,07 | 17,40 | 17,07 | 17,33 | -2,48% | 1.908,00 |
| 12.09.2024 | 17,15 | 17,77 | 16,93 | 17,77 | -0,62% | 1.086,00 |
| 11.09.2024 | 16,76 | 17,88 | 16,60 | 17,88 | -0,39% | 756,00 |
| 10.09.2024 | 17,95 | 17,99 | 17,95 | 17,95 | 2,89% | 578,00 |
| 09.09.2024 | 18,18 | 18,18 | 17,09 | 17,45 | -5,52% | 3.347,00 |
| 06.09.2024 | 17,75 | 18,89 | 17,59 | 18,47 | 1,23% | 1.357,00 |
| 05.09.2024 | 17,63 | 18,71 | 17,63 | 18,24 | 1,73% | 2.846,00 |
| 04.09.2024 | 17,29 | 17,93 | 16,82 | 17,93 | 5,78% | 4.216,00 |
| 03.09.2024 | 17,00 | 17,00 | 16,95 | 16,95 | 2,05% | 624,00 |
| 30.08.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -2,35% | 423,00 |
| 29.08.2024 | 17,04 | 17,04 | 17,01 | 17,01 | 0,65% | 545,00 |
| 28.08.2024 | 16,99 | 17,00 | 16,90 | 16,90 | -1,23% | 2.504,00 |
| 27.08.2024 | 17,73 | 17,73 | 16,96 | 17,11 | -0,52% | 4.999,00 |
| 26.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 1.013,00 |
| 23.08.2024 | 16,00 | 17,53 | 16,00 | 17,20 | 6,04% | 14.669,00 |
| 22.08.2024 | 16,50 | 16,50 | 16,22 | 16,22 | -5,97% | 706,00 |
| 21.08.2024 | 16,80 | 17,80 | 16,80 | 17,25 | 2,68% | 2.237,00 |
| 20.08.2024 | 16,70 | 17,10 | 16,15 | 16,80 | 1,63% | 2.810,00 |
| 19.08.2024 | 16,85 | 17,30 | 16,34 | 16,53 | -2,36% | 4.349,00 |
| 16.08.2024 | 16,39 | 16,93 | 16,39 | 16,93 | 3,42% | 2.240,00 |
| 15.08.2024 | 16,02 | 16,37 | 16,02 | 16,37 | 2,31% | 543,00 |
| 14.08.2024 | 15,26 | 16,00 | 15,26 | 16,00 | 2,13% | 5.486,00 |
| 13.08.2024 | 15,42 | 15,98 | 15,42 | 15,67 | 0,68% | 3.367,00 |
| 12.08.2024 | 15,58 | 16,10 | 15,55 | 15,56 | 5,28% | 11.677,00 |
| 08.08.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -1,86% | 229,00 |
| 07.08.2024 | 15,42 | 15,73 | 15,06 | 15,06 | -3,77% | 1.654,00 |
| 06.08.2024 | 14,85 | 15,65 | 14,67 | 15,65 | -2,49% | 1.926,00 |
| 05.08.2024 | 15,88 | 16,50 | 15,88 | 16,05 | -1,23% | 1.393,00 |
| 02.08.2024 | 15,88 | 16,26 | 15,88 | 16,25 | 2,33% | 1.382,00 |
| 01.08.2024 | 15,64 | 15,92 | 15,64 | 15,88 | -2,52% | 1.574,00 |
| 31.07.2024 | 16,25 | 16,29 | 16,25 | 16,29 | 5,78% | 3.528,00 |
| 30.07.2024 | 14,55 | 15,51 | 14,55 | 15,40 | 3,70% | 2.814,00 |
| 29.07.2024 | 15,55 | 15,55 | 14,72 | 14,85 | -4,44% | 946,00 |
| 26.07.2024 | 15,60 | 15,60 | 15,27 | 15,54 | -0,38% | 1.168,00 |
| 25.07.2024 | 15,64 | 15,64 | 15,60 | 15,60 | -3,70% | 400,00 |
| 24.07.2024 | 16,25 | 16,31 | 15,65 | 16,20 | 0,68% | 7.183,00 |
| 23.07.2024 | 16,14 | 16,15 | 16,09 | 16,09 | 6,27% | 1.578,00 |
| 22.07.2024 | 15,19 | 16,69 | 15,14 | 15,14 | -5,67% | 4.786,00 |
| 19.07.2024 | 15,11 | 16,05 | 14,79 | 16,05 | 6,29% | 4.633,00 |
| 18.07.2024 | 15,11 | 15,20 | 15,10 | 15,10 | 2,44% | 1.579,00 |
| 17.07.2024 | 14,98 | 15,25 | 14,55 | 14,74 | 3,44% | 5.740,00 |
| 15.07.2024 | 14,06 | 14,25 | 14,00 | 14,25 | 4,09% | 3.341,00 |
| 12.07.2024 | 13,46 | 13,84 | 13,46 | 13,69 | 9,52% | 1.843,00 |
| 11.07.2024 | 13,82 | 14,28 | 12,50 | 12,50 | -9,09% | 1.666,00 |
| 10.07.2024 | 14,00 | 14,00 | 13,74 | 13,75 | -2,69% | 3.440,00 |
| 09.07.2024 | 14,15 | 14,60 | 14,12 | 14,13 | -2,61% | 584,00 |
| 08.07.2024 | 14,40 | 14,70 | 14,40 | 14,51 | 0,82% | 507,00 |
| 05.07.2024 | 14,99 | 14,99 | 14,23 | 14,39 | -3,42% | 2.800,00 |
| 03.07.2024 | 14,32 | 14,90 | 14,32 | 14,90 | -0,61% | 1.447,00 |
| 02.07.2024 | 14,97 | 15,06 | 14,50 | 14,99 | 1,28% | 2.653,00 |
| 01.07.2024 | 14,44 | 15,02 | 14,44 | 14,80 | 2,49% | 3.371,00 |
| 28.06.2024 | 14,07 | 14,44 | 14,07 | 14,44 | 0,28% | 1.059,00 |
| 27.06.2024 | 15,06 | 15,08 | 14,40 | 14,40 | -3,36% | 638,00 |
| 26.06.2024 | 14,50 | 14,90 | 14,35 | 14,90 | 1,29% | 5.520,00 |
| 25.06.2024 | 14,30 | 14,71 | 14,30 | 14,71 | 2,22% | 947,00 |
| 24.06.2024 | 14,65 | 14,65 | 14,39 | 14,39 | -0,35% | 2.715,00 |
| 20.06.2024 | 14,60 | 14,60 | 14,44 | 14,44 | -2,10% | 264,00 |
| 18.06.2024 | 14,39 | 14,75 | 14,34 | 14,75 | 1,03% | 1.039,00 |
| 17.06.2024 | 14,53 | 14,80 | 14,30 | 14,60 | 0,00% | 2.858,00 |
| 14.06.2024 | 14,20 | 14,66 | 14,20 | 14,60 | 0,69% | 7.554,00 |
| 13.06.2024 | 14,68 | 14,90 | 14,50 | 14,50 | -1,83% | 7.330,00 |
| 12.06.2024 | 13,48 | 14,77 | 13,43 | 14,77 | 5,50% | 10.755,00 |
| 11.06.2024 | 13,27 | 14,38 | 13,27 | 14,00 | 5,58% | 14.435,00 |
| 10.06.2024 | 13,06 | 13,28 | 13,04 | 13,26 | -1,56% | 1.781,00 |
| 07.06.2024 | 12,85 | 13,47 | 12,64 | 13,47 | 5,03% | 11.811,00 |
| 06.06.2024 | 12,71 | 12,83 | 12,71 | 12,83 | 0,94% | 1.725,00 |
| 05.06.2024 | 12,73 | 12,95 | 12,59 | 12,71 | 2,46% | 2.208,00 |
| 04.06.2024 | 12,41 | 12,41 | 12,40 | 12,40 | -0,48% | 1.900,00 |