15,647$
-1,10%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 15,94 | 15,98 | 15,55 | 15,62 | -1,26% | 1.160.386,00 |
| 12.04.2024 | 15,81 | 15,93 | 15,74 | 15,82 | -0,57% | 974.330,00 |
| 11.04.2024 | 15,85 | 15,98 | 15,72 | 15,91 | 1,02% | 981.916,00 |
| 10.04.2024 | 15,87 | 15,99 | 15,69 | 15,75 | -2,54% | 1.619.975,00 |
| 09.04.2024 | 16,22 | 16,29 | 16,03 | 16,16 | -0,31% | 1.082.663,00 |
| 08.04.2024 | 16,05 | 16,32 | 16,03 | 16,21 | 0,93% | 1.133.537,00 |
| 05.04.2024 | 15,99 | 16,09 | 15,91 | 16,06 | 0,44% | 1.559.097,00 |
| 04.04.2024 | 16,24 | 16,28 | 15,85 | 15,99 | -0,37% | 1.564.548,00 |
| 03.04.2024 | 16,18 | 16,18 | 16,00 | 16,05 | -1,23% | 1.661.683,00 |
| 02.04.2024 | 16,11 | 16,25 | 16,04 | 16,25 | -0,37% | 2.172.645,00 |
| 01.04.2024 | 16,36 | 16,51 | 16,23 | 16,31 | -0,43% | 1.313.080,00 |
| 28.03.2024 | 16,55 | 16,60 | 16,23 | 16,38 | -0,85% | 1.900.182,00 |
| 27.03.2024 | 16,34 | 16,52 | 16,29 | 16,52 | 1,66% | 1.418.733,00 |
| 26.03.2024 | 16,33 | 16,40 | 16,25 | 16,25 | -0,06% | 1.028.764,00 |
| 25.03.2024 | 16,58 | 16,59 | 16,26 | 16,26 | -1,33% | 1.053.328,00 |
| 22.03.2024 | 16,80 | 16,83 | 16,47 | 16,48 | -1,55% | 953.569,00 |
| 21.03.2024 | 16,58 | 16,80 | 16,54 | 16,74 | 1,33% | 1.458.561,00 |
| 20.03.2024 | 16,40 | 16,55 | 16,32 | 16,52 | 0,06% | 1.167.195,00 |
| 19.03.2024 | 16,42 | 16,54 | 16,37 | 16,51 | 0,24% | 1.123.278,00 |
| 18.03.2024 | 16,20 | 16,56 | 16,16 | 16,47 | 1,79% | 1.382.132,00 |
| 15.03.2024 | 16,16 | 16,37 | 16,06 | 16,18 | -0,74% | 3.619.797,00 |
| 14.03.2024 | 16,39 | 16,51 | 16,19 | 16,30 | -1,15% | 2.570.397,00 |
| 13.03.2024 | 16,69 | 16,84 | 16,41 | 16,49 | -1,55% | 2.550.815,00 |
| 12.03.2024 | 16,75 | 16,99 | 16,68 | 16,75 | -0,18% | 2.091.588,00 |
| 11.03.2024 | 16,81 | 16,99 | 16,75 | 16,78 | -0,53% | 2.137.413,00 |
| 08.03.2024 | 16,66 | 16,89 | 16,58 | 16,87 | 2,18% | 1.619.237,00 |
| 07.03.2024 | 16,60 | 16,63 | 16,39 | 16,51 | 0,36% | 1.334.335,00 |
| 06.03.2024 | 16,62 | 16,69 | 16,41 | 16,45 | -0,06% | 1.103.550,00 |
| 05.03.2024 | 16,55 | 16,70 | 16,45 | 16,46 | -1,32% | 1.441.369,00 |
| 04.03.2024 | 16,28 | 16,70 | 16,27 | 16,68 | 2,08% | 2.642.263,00 |
| 01.03.2024 | 16,18 | 16,43 | 16,11 | 16,34 | 1,55% | 1.889.966,00 |
| 29.02.2024 | 16,21 | 16,27 | 15,98 | 16,09 | 0,19% | 2.854.889,00 |
| 28.02.2024 | 15,81 | 16,27 | 15,79 | 16,06 | 0,37% | 2.470.606,00 |
| 27.02.2024 | 16,05 | 16,14 | 15,89 | 16,00 | 0,13% | 2.706.252,00 |
| 26.02.2024 | 16,25 | 16,30 | 15,86 | 15,98 | -1,66% | 2.702.783,00 |
| 23.02.2024 | 16,27 | 16,67 | 16,24 | 16,25 | -0,12% | 2.837.045,00 |
| 22.02.2024 | 16,18 | 16,30 | 15,84 | 16,27 | 0,43% | 3.494.917,00 |
| 21.02.2024 | 15,89 | 16,28 | 15,89 | 16,20 | 1,82% | 2.175.813,00 |
| 20.02.2024 | 15,76 | 16,09 | 15,66 | 15,91 | -0,13% | 2.467.051,00 |
| 16.02.2024 | 15,95 | 16,08 | 15,82 | 15,93 | -1,48% | 2.240.457,00 |
| 15.02.2024 | 15,94 | 16,17 | 15,88 | 16,17 | 2,41% | 2.256.710,00 |
| 14.02.2024 | 15,78 | 15,97 | 15,62 | 15,79 | 0,89% | 2.686.771,00 |
| 13.02.2024 | 15,73 | 15,83 | 15,48 | 15,65 | -3,51% | 1.668.561,00 |
| 12.02.2024 | 16,19 | 16,31 | 16,15 | 16,22 | 0,62% | 1.243.201,00 |
| 09.02.2024 | 16,13 | 16,13 | 15,89 | 16,12 | 0,37% | 1.337.610,00 |
| 08.02.2024 | 15,88 | 16,07 | 15,86 | 16,06 | 0,75% | 986.914,00 |
| 07.02.2024 | 16,03 | 16,04 | 15,81 | 15,94 | -0,31% | 1.568.342,00 |
| 06.02.2024 | 15,94 | 16,16 | 15,91 | 15,99 | 0,00% | 1.414.936,00 |
| 05.02.2024 | 16,01 | 16,13 | 15,89 | 15,99 | -1,48% | 1.616.316,00 |
| 02.02.2024 | 16,18 | 16,37 | 16,05 | 16,23 | -0,98% | 1.554.378,00 |
| 01.02.2024 | 16,07 | 16,40 | 15,99 | 16,39 | 2,05% | 2.059.238,00 |
| 31.01.2024 | 16,48 | 16,50 | 16,05 | 16,06 | -2,55% | 2.478.348,00 |
| 30.01.2024 | 16,51 | 16,64 | 16,48 | 16,48 | -1,32% | 1.470.722,00 |
| 29.01.2024 | 16,48 | 16,73 | 16,41 | 16,70 | 1,09% | 1.898.802,00 |
| 26.01.2024 | 16,50 | 16,62 | 16,44 | 16,52 | 0,67% | 1.301.280,00 |
| 25.01.2024 | 16,43 | 16,46 | 16,21 | 16,41 | 1,42% | 1.730.239,00 |
| 24.01.2024 | 16,54 | 16,58 | 16,16 | 16,18 | -1,10% | 1.916.322,00 |
| 23.01.2024 | 16,72 | 16,75 | 16,31 | 16,36 | -1,45% | 2.340.549,00 |
| 22.01.2024 | 16,62 | 16,70 | 16,50 | 16,60 | 0,61% | 2.488.160,00 |
| 19.01.2024 | 16,28 | 16,51 | 16,10 | 16,50 | 2,10% | 2.264.413,00 |
| 18.01.2024 | 16,26 | 16,26 | 16,01 | 16,16 | 0,00% | 2.038.631,00 |
| 17.01.2024 | 16,04 | 16,20 | 15,95 | 16,16 | -0,80% | 3.851.734,00 |
| 16.01.2024 | 16,31 | 16,41 | 16,24 | 16,29 | -1,03% | 2.098.368,00 |
| 12.01.2024 | 16,71 | 16,73 | 16,37 | 16,46 | -0,30% | 1.487.205,00 |
| 11.01.2024 | 16,35 | 16,55 | 16,28 | 16,51 | 0,30% | 2.068.132,00 |
| 10.01.2024 | 16,52 | 16,60 | 16,40 | 16,46 | -0,36% | 1.838.738,00 |
| 09.01.2024 | 16,80 | 16,86 | 16,51 | 16,52 | -2,71% | 1.379.355,00 |
| 08.01.2024 | 16,67 | 16,98 | 16,67 | 16,98 | 0,71% | 2.178.738,00 |
| 05.01.2024 | 16,78 | 17,08 | 16,75 | 16,86 | 0,00% | 1.959.807,00 |
| 04.01.2024 | 16,87 | 17,00 | 16,76 | 16,86 | 0,42% | 3.172.812,00 |
| 03.01.2024 | 16,67 | 17,05 | 16,58 | 16,79 | -0,36% | 2.946.488,00 |
| 02.01.2024 | 16,59 | 16,93 | 16,49 | 16,85 | 1,44% | 2.629.288,00 |
| 29.12.2023 | 16,82 | 16,89 | 16,60 | 16,61 | -1,48% | 1.996.279,00 |
| 28.12.2023 | 16,88 | 17,06 | 16,81 | 16,86 | -0,94% | 1.558.486,00 |
| 27.12.2023 | 16,96 | 17,10 | 16,92 | 17,02 | 0,18% | 1.771.206,00 |
| 26.12.2023 | 16,98 | 17,11 | 16,87 | 16,99 | 0,41% | 2.375.021,00 |
| 22.12.2023 | 17,00 | 17,30 | 16,92 | 16,92 | -0,06% | 3.918.386,00 |
| 21.12.2023 | 17,01 | 17,10 | 16,80 | 16,93 | 0,36% | 2.969.867,00 |
| 20.12.2023 | 16,99 | 17,09 | 16,80 | 16,87 | -0,53% | 4.174.649,00 |
| 19.12.2023 | 17,21 | 17,42 | 16,89 | 16,96 | -0,18% | 7.540.564,00 |
| 18.12.2023 | 17,20 | 17,29 | 16,92 | 16,99 | -0,88% | 4.196.703,00 |
| 15.12.2023 | 17,42 | 17,64 | 16,95 | 17,14 | -1,55% | 7.849.832,00 |
| 14.12.2023 | 17,42 | 17,90 | 17,33 | 17,41 | 1,46% | 5.849.067,00 |
| 13.12.2023 | 16,94 | 17,21 | 16,72 | 17,16 | 1,18% | 3.568.327,00 |
| 12.12.2023 | 17,01 | 17,22 | 16,96 | 16,96 | -0,41% | 2.267.910,00 |
| 11.12.2023 | 16,92 | 17,13 | 16,92 | 17,03 | 0,77% | 1.989.658,00 |
| 08.12.2023 | 16,62 | 16,95 | 16,62 | 16,90 | -0,06% | 2.195.725,00 |
| 07.12.2023 | 16,49 | 16,92 | 16,40 | 16,91 | 2,42% | 1.649.664,00 |
| 06.12.2023 | 16,74 | 16,84 | 16,42 | 16,51 | -0,66% | 2.042.446,00 |
| 05.12.2023 | 16,88 | 16,89 | 16,50 | 16,62 | -1,77% | 1.478.320,00 |
| 04.12.2023 | 16,82 | 17,07 | 16,70 | 16,92 | 0,24% | 1.840.321,00 |
| 01.12.2023 | 16,54 | 17,00 | 16,51 | 16,88 | 1,26% | 1.923.110,00 |
| 30.11.2023 | 16,45 | 16,79 | 16,33 | 16,67 | 1,34% | 2.743.016,00 |
| 29.11.2023 | 16,60 | 16,71 | 16,44 | 16,45 | -0,96% | 3.675.715,00 |
| 28.11.2023 | 16,61 | 16,70 | 16,44 | 16,61 | -0,06% | 3.407.083,00 |
| 27.11.2023 | 16,42 | 16,67 | 16,28 | 16,62 | 1,28% | 2.401.793,00 |
| 24.11.2023 | 16,39 | 16,46 | 16,30 | 16,41 | 0,12% | 630.663,00 |
| 22.11.2023 | 16,36 | 16,46 | 16,24 | 16,39 | 1,11% | 1.278.486,00 |
| 21.11.2023 | 16,48 | 16,48 | 16,21 | 16,21 | -2,00% | 2.343.284,00 |
| 20.11.2023 | 16,52 | 16,57 | 16,40 | 16,54 | 0,30% | 1.203.570,00 |