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