Echtzeit-Aktienkurs Apple Hospitality REIT
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,22 | 14,46 | 14,19 | 14,25 | -0,59% | - |
| 25.02.2021 | 14,73 | 14,74 | 14,27 | 14,33 | -4,24% | - |
| 24.02.2021 | 14,97 | 15,09 | 14,87 | 14,97 | -0,07% | - |
| 23.02.2021 | 14,64 | 15,14 | 14,55 | 14,98 | 0,57% | - |
| 22.02.2021 | 14,88 | 15,13 | 14,79 | 14,89 | 3,58% | - |
| 19.02.2021 | 14,45 | 14,52 | 14,29 | 14,38 | 1,88% | - |
| 18.02.2021 | 14,00 | 14,19 | 0,00 | 14,11 | 0,07% | - |
| 17.02.2021 | 14,04 | 14,13 | 0,00 | 14,10 | -1,64% | - |
| 16.02.2021 | 13,96 | 14,37 | 13,87 | 14,34 | 4,79% | - |
| 12.02.2021 | 13,79 | 13,87 | 13,68 | 13,68 | -0,11% | - |
| 11.02.2021 | 13,69 | 13,70 | 13,46 | 13,70 | 0,85% | - |
| 10.02.2021 | 13,76 | 13,84 | 13,47 | 13,58 | 3,03% | - |
| 09.02.2021 | 13,17 | 13,45 | 13,17 | 13,18 | -1,72% | - |
| 08.02.2021 | 13,24 | 13,44 | 13,16 | 13,41 | 2,44% | - |
| 05.02.2021 | 13,10 | 13,24 | 13,06 | 13,09 | -0,04% | - |
| 04.02.2021 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | - |
| 03.02.2021 | 13,08 | 13,08 | 12,86 | 13,05 | -0,31% | - |
| 02.02.2021 | 13,03 | 13,15 | 12,98 | 13,09 | 2,43% | - |
| 01.02.2021 | 12,53 | 12,79 | 12,47 | 12,78 | 2,12% | - |
| 29.01.2021 | 12,52 | 12,52 | 12,51 | 12,51 | -3,88% | - |
| 28.01.2021 | 13,01 | 13,25 | 0,00 | 13,02 | 5,09% | - |
| 27.01.2021 | 12,68 | 12,77 | 12,31 | 12,39 | -2,25% | - |
| 26.01.2021 | 12,85 | 12,92 | 12,64 | 12,67 | -2,12% | - |
| 25.01.2021 | 13,16 | 13,24 | 12,90 | 12,95 | -1,82% | - |
| 22.01.2021 | 12,91 | 13,25 | 12,89 | 13,19 | 1,00% | - |
| 21.01.2021 | 13,19 | 13,20 | 13,03 | 13,06 | -2,47% | - |
| 20.01.2021 | 13,36 | 13,49 | 13,28 | 13,39 | 1,90% | - |
| 19.01.2021 | 12,85 | 13,16 | 12,83 | 13,14 | 2,22% | - |
| 15.01.2021 | 12,64 | 12,91 | 12,57 | 12,85 | -1,00% | - |
| 14.01.2021 | 13,07 | 13,10 | 12,89 | 12,98 | 0,43% | - |
| 13.01.2021 | 12,78 | 12,98 | 12,59 | 12,93 | 2,30% | - |
| 12.01.2021 | 12,56 | 12,64 | 12,43 | 12,64 | 2,02% | - |
| 11.01.2021 | 12,51 | 12,51 | 12,29 | 12,39 | -3,05% | - |
| 08.01.2021 | 12,77 | 12,90 | 12,62 | 12,78 | 0,27% | - |
| 07.01.2021 | 12,73 | 12,74 | 12,72 | 12,74 | -5,10% | - |
| 06.01.2021 | 13,13 | 13,55 | 13,10 | 13,43 | 6,55% | - |
| 05.01.2021 | 12,58 | 12,73 | 12,48 | 12,60 | 0,60% | - |
| 04.01.2021 | 12,71 | 12,79 | 12,51 | 12,53 | -2,94% | - |
| 31.12.2020 | 12,78 | 13,08 | 12,71 | 12,91 | -0,46% | - |
| 30.12.2020 | 13,21 | 13,25 | 12,92 | 12,97 | -0,77% | - |
| 29.12.2020 | 13,17 | 13,25 | 13,01 | 13,07 | -1,32% | - |
| 28.12.2020 | 13,38 | 13,40 | 13,17 | 13,24 | 6,39% | - |
| 24.12.2020 | 13,02 | 13,19 | 12,45 | 12,45 | -4,45% | - |
| 23.12.2020 | 12,89 | 13,15 | 12,84 | 13,03 | 2,04% | - |
| 22.12.2020 | 12,83 | 12,89 | 12,77 | 12,77 | -1,28% | - |
| 21.12.2020 | 12,63 | 12,99 | 12,55 | 12,93 | -0,04% | - |
| 18.12.2020 | 13,04 | 13,07 | 12,86 | 12,94 | -0,92% | - |
| 17.12.2020 | 13,10 | 13,16 | 12,98 | 13,06 | -2,39% | - |
| 16.12.2020 | 13,35 | 13,45 | 13,27 | 13,38 | -0,07% | - |
| 15.12.2020 | 12,89 | 13,39 | 12,85 | 13,39 | 0,71% | - |
| 14.12.2020 | 13,09 | 13,29 | 12,74 | 13,29 | 1,96% | - |
| 11.12.2020 | 13,04 | 13,11 | 12,91 | 13,04 | -0,53% | - |
| 10.12.2020 | 12,87 | 13,17 | 12,87 | 13,11 | -0,61% | - |
| 09.12.2020 | 12,97 | 13,28 | 12,96 | 13,19 | 0,46% | - |
| 08.12.2020 | 12,85 | 13,15 | 12,77 | 13,13 | 3,92% | - |
| 07.12.2020 | 13,03 | 13,82 | 12,48 | 12,63 | -5,22% | - |
| 04.12.2020 | 13,19 | 13,45 | 13,19 | 13,33 | 2,54% | - |
| 03.12.2020 | 13,27 | 13,33 | 12,92 | 13,00 | -0,46% | - |
| 02.12.2020 | 13,36 | 13,44 | 12,82 | 13,06 | -4,43% | - |
| 01.12.2020 | 13,65 | 13,81 | 13,48 | 13,66 | 2,90% | - |
| 30.11.2020 | 13,31 | 13,46 | 13,18 | 13,28 | -0,75% | - |
| 27.11.2020 | 13,40 | 13,40 | 13,31 | 13,38 | -0,48% | - |
| 25.11.2020 | 13,17 | 13,56 | 13,10 | 13,44 | 2,09% | - |
| 24.11.2020 | 13,25 | 13,29 | 13,01 | 13,17 | 2,65% | - |
| 23.11.2020 | 12,95 | 13,07 | 12,77 | 12,83 | 0,55% | - |
| 20.11.2020 | 12,81 | 12,83 | 12,70 | 12,76 | -1,12% | - |
| 19.11.2020 | 12,73 | 12,90 | 12,67 | 12,90 | 0,27% | - |
| 18.11.2020 | 13,03 | 13,10 | 12,83 | 12,87 | -1,04% | - |
| 17.11.2020 | 13,01 | 13,01 | 13,00 | 13,00 | 0,62% | - |
| 16.11.2020 | 12,88 | 13,03 | 12,80 | 12,92 | 4,53% | - |
| 13.11.2020 | 11,91 | 12,46 | 11,88 | 12,36 | 7,25% | - |
| 12.11.2020 | 11,67 | 11,72 | 11,39 | 11,53 | -4,36% | - |
| 11.11.2020 | 11,99 | 12,20 | 11,90 | 12,05 | -2,31% | - |
| 10.11.2020 | 12,39 | 12,44 | 12,21 | 12,34 | 2,07% | - |
| 09.11.2020 | 0,00 | 13,32 | 0,00 | 12,09 | 11,95% | - |
| 06.11.2020 | 10,95 | 11,05 | 10,69 | 10,80 | -1,77% | - |
| 05.11.2020 | 10,74 | 11,00 | 10,70 | 10,99 | 3,24% | - |
| 04.11.2020 | 10,34 | 10,72 | 0,00 | 10,65 | -0,98% | - |
| 03.11.2020 | 10,57 | 10,80 | 10,46 | 10,75 | 5,65% | - |
| 02.11.2020 | 0,00 | 10,18 | 0,00 | 10,18 | 3,04% | - |
| 30.10.2020 | 10,01 | 10,02 | 9,67 | 9,88 | -2,37% | - |
| 29.10.2020 | 9,79 | 10,19 | 9,78 | 10,12 | 3,48% | - |
| 28.10.2020 | 9,67 | 9,90 | 9,55 | 9,78 | -1,96% | - |
| 27.10.2020 | 10,36 | 10,40 | 9,97 | 9,97 | -4,46% | - |
| 26.10.2020 | 10,43 | 10,49 | 10,20 | 10,44 | -4,05% | - |
| 23.10.2020 | 10,91 | 11,00 | 10,82 | 10,88 | 0,65% | - |
| 22.10.2020 | 10,55 | 10,81 | 10,50 | 10,81 | 3,84% | - |
| 21.10.2020 | 10,18 | 10,42 | 10,17 | 10,41 | 1,66% | - |
| 20.10.2020 | 10,22 | 10,40 | 10,11 | 10,24 | 2,97% | - |
| 19.10.2020 | 10,10 | 10,21 | 9,93 | 9,94 | -1,34% | - |
| 16.10.2020 | 10,05 | 10,20 | 9,95 | 10,08 | -1,66% | - |
| 15.10.2020 | 9,96 | 10,29 | 9,94 | 10,25 | 0,49% | - |
| 14.10.2020 | 10,25 | 10,30 | 10,11 | 10,20 | -0,39% | - |
| 13.10.2020 | 10,54 | 10,58 | 10,24 | 10,24 | -5,54% | - |
| 12.10.2020 | 10,74 | 10,87 | 10,67 | 10,84 | 0,46% | - |
| 09.10.2020 | 10,92 | 10,95 | 10,74 | 10,79 | -1,64% | - |
| 08.10.2020 | 10,79 | 10,99 | 10,73 | 10,97 | 1,57% | - |
| 07.10.2020 | 10,56 | 10,83 | 10,50 | 10,80 | 3,45% | - |
| 06.10.2020 | 10,46 | 10,71 | 10,38 | 10,44 | 0,00% | - |
| 05.10.2020 | 0,00 | 10,51 | 0,00 | 10,44 | 0,63% | - |