Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,48 | 22,41 | 20,51 | 21,92 | 3,49% | - |
| 25.02.2021 | 19,63 | 22,12 | 19,63 | 21,18 | 0,24% | - |
| 24.02.2021 | 20,54 | 22,30 | 20,15 | 21,13 | 3,96% | - |
| 23.02.2021 | 20,45 | 21,12 | 19,73 | 20,32 | -4,91% | - |
| 22.02.2021 | 21,37 | 21,37 | 21,37 | 21,37 | 8,70% | - |
| 19.02.2021 | 19,35 | 20,19 | 18,76 | 19,66 | 3,80% | - |
| 18.02.2021 | 19,24 | 21,00 | 17,68 | 18,94 | 3,30% | - |
| 17.02.2021 | 17,16 | 18,83 | 17,16 | 18,34 | -2,76% | - |
| 16.02.2021 | 17,82 | 19,20 | 17,82 | 18,86 | -2,13% | - |
| 12.02.2021 | 18,21 | 20,84 | 18,21 | 19,27 | 4,42% | - |
| 11.02.2021 | 18,01 | 19,01 | 17,44 | 18,45 | 1,35% | - |
| 10.02.2021 | 17,78 | 18,71 | 17,78 | 18,21 | 0,77% | - |
| 09.02.2021 | 17,43 | 18,72 | 16,98 | 18,07 | 2,26% | - |
| 08.02.2021 | 16,35 | 18,97 | 16,35 | 17,67 | -1,23% | - |
| 05.02.2021 | 18,58 | 18,58 | 17,30 | 17,89 | -0,08% | - |
| 04.02.2021 | 17,38 | 18,50 | 17,31 | 17,90 | 0,25% | - |
| 03.02.2021 | 17,83 | 18,17 | 17,31 | 17,86 | 1,65% | - |
| 02.02.2021 | 18,41 | 18,41 | 16,73 | 17,57 | 1,50% | - |
| 01.02.2021 | 18,46 | 18,46 | 0,00 | 17,31 | 0,26% | - |
| 29.01.2021 | 16,84 | 17,63 | 15,85 | 17,26 | 1,11% | - |
| 28.01.2021 | 16,47 | 17,46 | 15,98 | 17,07 | 0,09% | - |
| 27.01.2021 | 15,36 | 17,75 | 15,36 | 17,06 | 7,53% | - |
| 26.01.2021 | 15,86 | 15,86 | 15,86 | 15,86 | 8,00% | - |
| 25.01.2021 | 13,79 | 15,17 | 13,79 | 14,69 | 1,03% | - |
| 22.01.2021 | 13,80 | 15,19 | 13,80 | 14,54 | -2,52% | - |
| 21.01.2021 | 15,80 | 15,80 | 14,54 | 14,91 | -2,52% | - |
| 20.01.2021 | 15,60 | 16,35 | 15,05 | 15,30 | 2,14% | - |
| 19.01.2021 | 15,37 | 16,04 | 14,94 | 14,98 | -2,63% | - |
| 15.01.2021 | 16,01 | 16,27 | 15,15 | 15,38 | -8,04% | - |
| 14.01.2021 | 16,27 | 17,15 | 15,95 | 16,73 | 5,52% | - |
| 13.01.2021 | 16,80 | 16,80 | 15,30 | 15,85 | 4,28% | - |
| 12.01.2021 | 16,12 | 16,21 | 14,65 | 15,20 | 1,06% | - |
| 11.01.2021 | 15,00 | 15,26 | 14,59 | 15,04 | -2,75% | - |
| 08.01.2021 | 16,29 | 16,81 | 15,16 | 15,47 | 4,85% | - |
| 07.01.2021 | 15,46 | 16,17 | 14,42 | 14,75 | -1,86% | - |
| 06.01.2021 | 15,46 | 16,27 | 14,59 | 15,03 | 0,33% | - |
| 05.01.2021 | 15,54 | 15,54 | 14,48 | 14,98 | 2,43% | - |
| 04.01.2021 | 15,03 | 15,09 | 14,52 | 14,63 | -7,84% | - |
| 31.12.2020 | 16,72 | 16,72 | 14,89 | 15,87 | 1,24% | - |
| 30.12.2020 | 15,40 | 16,15 | 15,32 | 15,68 | -2,61% | - |
| 29.12.2020 | 16,26 | 16,50 | 15,66 | 16,10 | -1,38% | - |
| 28.12.2020 | 14,61 | 17,79 | 14,23 | 16,32 | 29,78% | - |
| 24.12.2020 | 12,92 | 13,18 | 11,87 | 12,58 | -0,51% | - |
| 23.12.2020 | 13,25 | 13,93 | 12,46 | 12,64 | -2,21% | - |
| 22.12.2020 | 15,39 | 15,61 | 11,74 | 12,93 | -11,32% | - |
| 21.12.2020 | 14,50 | 15,00 | 14,50 | 14,58 | -6,48% | - |
| 18.12.2020 | 15,46 | 16,20 | 15,05 | 15,59 | -4,24% | - |
| 17.12.2020 | 14,49 | 16,28 | 14,49 | 16,28 | 7,04% | - |
| 16.12.2020 | 16,18 | 16,18 | 14,48 | 15,21 | -1,20% | - |
| 15.12.2020 | 15,11 | 16,37 | 14,79 | 15,39 | -5,12% | - |
| 14.12.2020 | 15,29 | 16,89 | 15,23 | 16,22 | 0,53% | - |
| 11.12.2020 | 18,03 | 18,03 | 15,58 | 16,14 | -3,73% | - |
| 10.12.2020 | 15,48 | 16,94 | 15,10 | 16,76 | 7,78% | - |
| 09.12.2020 | 14,95 | 15,98 | 14,85 | 15,55 | 13,09% | - |
| 08.12.2020 | 13,64 | 13,75 | 13,64 | 13,75 | 20,83% | - |
| 07.12.2020 | 11,44 | 12,19 | 11,20 | 11,38 | 0,04% | - |
| 04.12.2020 | 11,18 | 11,59 | 10,96 | 11,38 | 2,62% | - |
| 03.12.2020 | 10,49 | 11,30 | 9,98 | 11,09 | 5,72% | - |
| 02.12.2020 | 10,67 | 10,67 | 10,22 | 10,49 | 1,65% | - |
| 01.12.2020 | 11,65 | 11,65 | 10,13 | 10,32 | -2,41% | - |
| 30.11.2020 | 10,90 | 11,22 | 10,57 | 10,57 | -8,17% | - |
| 27.11.2020 | 11,13 | 12,10 | 11,12 | 11,51 | -2,95% | - |
| 25.11.2020 | 11,19 | 11,97 | 11,19 | 11,86 | 3,13% | - |
| 24.11.2020 | 11,38 | 12,46 | 11,38 | 11,50 | 5,31% | - |
| 23.11.2020 | 10,50 | 11,29 | 10,26 | 10,92 | -1,80% | - |
| 20.11.2020 | 11,87 | 11,92 | 10,94 | 11,12 | 2,25% | - |
| 19.11.2020 | 9,04 | 13,26 | 8,80 | 10,88 | 8,32% | - |
| 18.11.2020 | 10,34 | 11,37 | 9,72 | 10,04 | 13,45% | - |
| 17.11.2020 | 8,23 | 9,48 | 8,23 | 8,85 | 3,15% | - |
| 16.11.2020 | 8,66 | 8,70 | 8,20 | 8,58 | 9,65% | - |
| 13.11.2020 | 7,66 | 8,06 | 7,43 | 7,83 | 5,89% | - |
| 12.11.2020 | 8,09 | 8,39 | 7,31 | 7,39 | -10,15% | - |
| 11.11.2020 | 8,23 | 8,23 | 8,23 | 8,23 | -0,60% | - |
| 10.11.2020 | 8,01 | 8,41 | 7,25 | 8,28 | -4,50% | - |
| 09.11.2020 | 6,42 | 9,99 | 6,42 | 8,67 | 43,94% | - |
| 06.11.2020 | 6,02 | 6,30 | 5,72 | 6,02 | 2,38% | - |
| 05.11.2020 | 6,14 | 6,14 | 5,70 | 5,88 | 0,09% | - |
| 04.11.2020 | 5,75 | 6,05 | 5,49 | 5,88 | -1,34% | - |
| 03.11.2020 | 5,77 | 6,12 | 5,43 | 5,96 | 6,72% | - |
| 02.11.2020 | 5,70 | 5,85 | 5,57 | 5,58 | -2,79% | - |
| 30.10.2020 | 5,71 | 5,90 | 5,56 | 5,74 | -0,69% | - |
| 29.10.2020 | 5,86 | 5,86 | 5,57 | 5,78 | 1,85% | - |
| 28.10.2020 | 5,69 | 5,95 | 5,60 | 5,68 | -0,87% | - |
| 27.10.2020 | 5,79 | 5,92 | 5,70 | 5,73 | 2,42% | - |
| 26.10.2020 | 5,70 | 5,82 | 5,58 | 5,59 | 0,72% | - |
| 23.10.2020 | 5,81 | 5,85 | 5,55 | 5,55 | -0,27% | - |
| 22.10.2020 | 5,35 | 5,74 | 5,35 | 5,57 | 7,12% | - |
| 21.10.2020 | 5,29 | 5,54 | 5,14 | 5,20 | -2,62% | - |
| 20.10.2020 | 5,23 | 5,42 | 5,12 | 5,34 | 4,10% | - |
| 19.10.2020 | 5,34 | 5,34 | 5,05 | 5,13 | -2,10% | - |
| 16.10.2020 | 5,21 | 5,34 | 5,13 | 5,24 | -2,60% | - |
| 15.10.2020 | 5,46 | 5,65 | 5,16 | 5,38 | -3,93% | - |
| 14.10.2020 | 5,96 | 5,96 | 5,31 | 5,60 | 6,37% | - |
| 13.10.2020 | 5,52 | 5,82 | 5,15 | 5,26 | -1,03% | - |
| 12.10.2020 | 5,77 | 5,77 | 5,12 | 5,32 | 1,05% | - |
| 09.10.2020 | 4,80 | 5,48 | 4,80 | 5,26 | 0,86% | - |
| 08.10.2020 | 4,73 | 5,43 | 4,51 | 5,22 | 9,10% | - |
| 07.10.2020 | 4,71 | 4,95 | 4,48 | 4,78 | 3,91% | - |
| 06.10.2020 | 4,29 | 4,76 | 4,29 | 4,60 | -1,39% | - |
| 05.10.2020 | 4,90 | 5,05 | 4,61 | 4,67 | 2,53% | - |