Echtzeit-Aktienkurs Ashford
Bid:
Ask:
Aktienkurse zur Ashford Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,86 | 4,90 | 4,83 | 4,85 | -1,02% | 40.649,00 |
| 02.05.2024 | 4,86 | 4,90 | 4,86 | 4,90 | 1,03% | 11.504,00 |
| 01.05.2024 | 4,84 | 4,90 | 4,84 | 4,85 | 0,21% | 7.866,00 |
| 30.04.2024 | 4,89 | 4,90 | 4,84 | 4,84 | -1,02% | 32.701,00 |
| 29.04.2024 | 4,85 | 4,94 | 4,85 | 4,89 | 0,82% | 91.738,00 |
| 26.04.2024 | 4,90 | 4,90 | 4,79 | 4,85 | -0,21% | 32.056,00 |
| 25.04.2024 | 4,80 | 4,90 | 4,79 | 4,86 | 1,25% | 58.411,00 |
| 24.04.2024 | 4,81 | 4,82 | 4,76 | 4,80 | 0,42% | 36.756,00 |
| 23.04.2024 | 4,78 | 4,84 | 4,77 | 4,78 | -0,62% | 27.991,00 |
| 22.04.2024 | 4,81 | 4,87 | 4,78 | 4,81 | 0,21% | 53.199,00 |
| 19.04.2024 | 4,83 | 4,90 | 4,80 | 4,80 | -0,62% | 27.770,00 |
| 18.04.2024 | 4,86 | 4,89 | 4,82 | 4,83 | 0,42% | 22.044,00 |
| 17.04.2024 | 4,91 | 4,93 | 4,81 | 4,81 | -0,41% | 60.865,00 |
| 16.04.2024 | 4,91 | 4,91 | 4,78 | 4,83 | -1,43% | 98.460,00 |
| 15.04.2024 | 4,76 | 4,98 | 4,75 | 4,90 | 3,59% | 323.732,00 |
| 12.04.2024 | 4,76 | 4,79 | 4,70 | 4,73 | 0,42% | 41.366,00 |
| 11.04.2024 | 4,79 | 4,80 | 4,71 | 4,71 | -1,67% | 126.632,00 |
| 10.04.2024 | 4,70 | 4,79 | 4,70 | 4,79 | 0,42% | 52.662,00 |
| 09.04.2024 | 4,72 | 4,79 | 4,69 | 4,77 | 1,49% | 85.667,00 |
| 08.04.2024 | 4,70 | 4,79 | 4,65 | 4,70 | -1,05% | 215.166,00 |
| 05.04.2024 | 4,69 | 4,75 | 4,63 | 4,75 | 1,93% | 230.209,00 |
| 04.04.2024 | 4,70 | 4,78 | 4,61 | 4,66 | -0,64% | 280.002,00 |
| 03.04.2024 | 4,61 | 4,79 | 4,60 | 4,69 | -1,26% | 807.151,00 |
| 02.04.2024 | 4,25 | 4,87 | 4,05 | 4,75 | 113,96% | 19.180.963,00 |
| 01.04.2024 | 2,31 | 2,31 | 2,18 | 2,22 | -1,77% | 2.593,00 |
| 28.03.2024 | 2,31 | 2,46 | 2,26 | 2,26 | -1,74% | 3.402,00 |
| 27.03.2024 | 2,32 | 2,36 | 2,21 | 2,30 | 4,12% | 9.266,00 |
| 26.03.2024 | 2,16 | 2,21 | 2,16 | 2,21 | -1,82% | 570,00 |
| 25.03.2024 | 2,14 | 2,25 | 2,14 | 2,25 | 5,63% | 4.348,00 |
| 22.03.2024 | 2,40 | 2,40 | 2,09 | 2,13 | -7,79% | 15.789,00 |
| 21.03.2024 | 2,10 | 2,53 | 2,10 | 2,31 | 13,79% | 32.506,00 |
| 20.03.2024 | 2,02 | 2,05 | 2,02 | 2,03 | 2,01% | 1.244,00 |
| 19.03.2024 | 2,03 | 2,14 | 1,93 | 1,99 | 4,19% | 15.223,00 |
| 18.03.2024 | 1,96 | 2,00 | 1,91 | 1,91 | -1,55% | 12.029,00 |
| 15.03.2024 | 2,09 | 2,27 | 1,94 | 1,94 | -6,28% | 21.117,00 |
| 14.03.2024 | 2,49 | 2,49 | 2,07 | 2,07 | -15,51% | 31.723,00 |
| 13.03.2024 | 2,52 | 2,69 | 2,45 | 2,45 | -6,84% | 16.104,00 |
| 12.03.2024 | 2,45 | 2,75 | 2,45 | 2,63 | 6,48% | 11.409,00 |
| 11.03.2024 | 2,49 | 2,59 | 2,38 | 2,47 | -1,59% | 15.285,00 |
| 08.03.2024 | 2,43 | 2,65 | 2,36 | 2,51 | 2,03% | 11.743,00 |
| 07.03.2024 | 2,65 | 2,65 | 2,43 | 2,46 | -7,52% | 13.733,00 |
| 06.03.2024 | 2,31 | 2,80 | 2,31 | 2,66 | 6,83% | 18.656,00 |
| 05.03.2024 | 2,65 | 2,83 | 2,23 | 2,49 | -8,46% | 29.809,00 |
| 04.03.2024 | 3,10 | 3,43 | 2,71 | 2,72 | -14,20% | 23.714,00 |
| 01.03.2024 | 2,80 | 3,40 | 2,60 | 3,17 | 13,62% | 51.673,00 |
| 29.02.2024 | 2,70 | 2,90 | 2,59 | 2,79 | 10,71% | 12.272,00 |
| 28.02.2024 | 2,52 | 2,75 | 2,40 | 2,52 | -2,33% | 9.840,00 |
| 27.02.2024 | 2,67 | 2,88 | 2,22 | 2,58 | -0,39% | 23.014,00 |
| 26.02.2024 | 2,48 | 2,90 | 2,20 | 2,59 | 5,71% | 19.101,00 |
| 23.02.2024 | 2,38 | 2,66 | 1,92 | 2,45 | 6,99% | 22.429,00 |
| 22.02.2024 | 2,36 | 2,47 | 2,29 | 2,29 | -2,55% | 10.264,00 |
| 21.02.2024 | 2,37 | 2,37 | 2,30 | 2,35 | -0,84% | 2.367,00 |
| 20.02.2024 | 2,30 | 2,46 | 2,30 | 2,37 | 3,04% | 3.719,00 |
| 16.02.2024 | 2,41 | 2,46 | 2,30 | 2,30 | -7,26% | 14.385,00 |
| 15.02.2024 | 2,48 | 2,49 | 2,48 | 2,48 | -2,36% | 2.214,00 |
| 14.02.2024 | 2,50 | 2,62 | 2,48 | 2,54 | -6,07% | 3.092,00 |
| 13.02.2024 | 2,48 | 2,70 | 2,48 | 2,70 | 9,03% | 2.125,00 |
| 12.02.2024 | 2,46 | 2,55 | 2,46 | 2,48 | -2,75% | 2.671,00 |
| 09.02.2024 | 2,43 | 2,55 | 2,43 | 2,55 | 9,44% | 1.231,00 |
| 08.02.2024 | 2,35 | 2,35 | 2,31 | 2,33 | -0,85% | 779,00 |
| 07.02.2024 | 2,53 | 2,53 | 2,22 | 2,35 | -8,20% | 7.785,00 |
| 06.02.2024 | 2,60 | 2,60 | 2,50 | 2,56 | -5,19% | 2.718,00 |
| 05.02.2024 | 2,77 | 2,77 | 2,65 | 2,70 | -3,91% | 4.676,00 |
| 02.02.2024 | 2,76 | 2,81 | 2,76 | 2,81 | -0,35% | 897,00 |
| 01.02.2024 | 2,81 | 2,82 | 2,78 | 2,82 | 0,00% | 4.348,00 |
| 31.01.2024 | 2,87 | 2,98 | 2,79 | 2,82 | -2,96% | 5.020,00 |
| 30.01.2024 | 2,85 | 2,91 | 2,81 | 2,91 | -3,13% | 2.181,00 |
| 29.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,33% | 1.362,00 |
| 26.01.2024 | 3,00 | 3,01 | 3,00 | 3,01 | -8,23% | 676,00 |
| 25.01.2024 | 3,05 | 3,29 | 3,05 | 3,28 | -4,37% | 665,00 |
| 24.01.2024 | 3,12 | 3,43 | 3,12 | 3,43 | -0,87% | 508,00 |
| 23.01.2024 | 3,18 | 3,46 | 3,18 | 3,46 | 13,44% | 1.038,00 |
| 22.01.2024 | 3,21 | 3,21 | 2,78 | 3,05 | 0,66% | 3.291,00 |
| 19.01.2024 | 3,37 | 3,37 | 2,90 | 3,03 | -10,62% | 5.731,00 |
| 18.01.2024 | 3,52 | 3,58 | 3,39 | 3,39 | -5,44% | 2.928,00 |
| 17.01.2024 | 3,60 | 3,62 | 3,59 | 3,59 | -0,83% | 3.519,00 |
| 16.01.2024 | 3,63 | 3,63 | 3,60 | 3,62 | 0,42% | 2.447,00 |
| 12.01.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -0,55% | 372,00 |
| 11.01.2024 | 3,75 | 3,75 | 3,61 | 3,62 | -2,69% | 651,00 |
| 09.01.2024 | 3,72 | 3,80 | 3,72 | 3,72 | -4,12% | 3.065,00 |
| 08.01.2024 | 3,67 | 3,88 | 3,67 | 3,88 | 5,72% | 670,00 |
| 05.01.2024 | 3,65 | 3,67 | 3,65 | 3,67 | -3,93% | 1.378,00 |
| 04.01.2024 | 3,82 | 3,82 | 3,82 | 3,82 | -0,13% | 547,00 |
| 03.01.2024 | 3,87 | 3,87 | 3,83 | 3,83 | -1,42% | 4.437,00 |
| 02.01.2024 | 3,75 | 3,88 | 3,75 | 3,88 | 5,43% | 18.146,00 |
| 29.12.2023 | 3,85 | 3,85 | 3,64 | 3,68 | 0,27% | 4.258,00 |
| 28.12.2023 | 3,67 | 3,86 | 3,67 | 3,67 | -5,41% | 6.386,00 |
| 27.12.2023 | 3,77 | 3,88 | 3,61 | 3,88 | 3,47% | 11.210,00 |
| 26.12.2023 | 3,84 | 3,88 | 3,70 | 3,75 | -1,37% | 5.385,00 |
| 22.12.2023 | 3,76 | 3,88 | 3,47 | 3,80 | -0,73% | 5.699,00 |
| 21.12.2023 | 3,68 | 3,88 | 3,68 | 3,83 | -1,29% | 2.844,00 |
| 20.12.2023 | 3,90 | 3,90 | 3,75 | 3,88 | -0,51% | 4.531,00 |
| 19.12.2023 | 3,94 | 3,95 | 3,80 | 3,90 | -1,76% | 3.469,00 |
| 18.12.2023 | 3,94 | 3,99 | 3,81 | 3,97 | -5,48% | 3.358,00 |
| 15.12.2023 | 4,55 | 4,67 | 3,65 | 4,20 | -5,62% | 10.727,00 |
| 14.12.2023 | 4,57 | 4,57 | 4,45 | 4,45 | 0,23% | 849,00 |
| 13.12.2023 | 4,44 | 4,44 | 4,44 | 4,44 | 1,83% | 820,00 |
| 12.12.2023 | 4,42 | 4,52 | 4,36 | 4,36 | -2,24% | 2.000,00 |
| 11.12.2023 | 4,70 | 4,84 | 4,44 | 4,46 | -6,11% | 7.209,00 |
| 08.12.2023 | 4,64 | 4,84 | 4,64 | 4,75 | 1,71% | 1.798,00 |