13,810$
-1,29%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,85 | 13,85 | 13,04 | 13,83 | -1,14% | 1.279,00 |
| 02.05.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 1,75% | 514,00 |
| 01.05.2024 | 13,96 | 13,96 | 13,65 | 13,75 | -2,76% | 2.339,00 |
| 30.04.2024 | 13,81 | 14,14 | 13,43 | 14,14 | 0,28% | 3.779,00 |
| 29.04.2024 | 13,70 | 14,14 | 13,70 | 14,10 | 2,69% | 1.912,00 |
| 25.04.2024 | 13,16 | 14,14 | 13,16 | 13,73 | 6,35% | 5.250,00 |
| 24.04.2024 | 12,82 | 12,91 | 12,82 | 12,91 | -3,66% | 1.212,00 |
| 23.04.2024 | 13,38 | 13,40 | 13,08 | 13,40 | 1,82% | 6.616,00 |
| 22.04.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,00% | 1.639,00 |
| 19.04.2024 | 13,38 | 13,65 | 13,02 | 13,03 | 2,12% | 4.101,00 |
| 18.04.2024 | 13,48 | 13,48 | 12,76 | 12,76 | 0,04% | 1.768,00 |
| 16.04.2024 | 12,95 | 13,48 | 12,64 | 12,76 | -1,96% | 2.204,00 |
| 15.04.2024 | 13,54 | 13,59 | 13,01 | 13,01 | -0,91% | 4.956,00 |
| 12.04.2024 | 14,00 | 14,00 | 12,73 | 13,13 | -0,53% | 18.819,00 |
| 11.04.2024 | 13,46 | 13,80 | 13,15 | 13,20 | 1,30% | 5.701,00 |
| 10.04.2024 | 13,13 | 13,47 | 12,50 | 13,03 | -1,66% | 10.498,00 |
| 09.04.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | 201,00 |
| 08.04.2024 | 13,57 | 13,57 | 11,98 | 13,00 | -1,59% | 7.761,00 |
| 05.04.2024 | 12,95 | 13,21 | 12,95 | 13,21 | -1,05% | 1.426,00 |
| 04.04.2024 | 13,45 | 13,50 | 13,13 | 13,35 | 2,69% | 4.889,00 |
| 03.04.2024 | 12,52 | 13,01 | 12,52 | 13,00 | -3,70% | 1.004,00 |
| 01.04.2024 | 13,43 | 13,99 | 13,33 | 13,50 | -3,57% | 6.608,00 |
| 28.03.2024 | 13,33 | 14,00 | 13,33 | 14,00 | 4,56% | 393,00 |
| 27.03.2024 | 13,39 | 13,39 | 13,39 | 13,39 | -1,11% | 458,00 |
| 26.03.2024 | 13,75 | 13,75 | 13,54 | 13,54 | 1,12% | 314,00 |
| 25.03.2024 | 13,50 | 13,50 | 13,39 | 13,39 | 1,29% | 511,00 |
| 21.03.2024 | 13,25 | 13,50 | 13,22 | 13,22 | -2,07% | 1.221,00 |
| 20.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,36% | 109,00 |
| 19.03.2024 | 13,34 | 14,13 | 13,32 | 13,97 | 4,57% | 1.331,00 |
| 18.03.2024 | 14,13 | 14,13 | 12,98 | 13,36 | 3,40% | 3.148,00 |
| 15.03.2024 | 13,42 | 13,42 | 12,92 | 12,92 | -0,89% | 1.133,00 |
| 14.03.2024 | 13,25 | 13,25 | 13,04 | 13,04 | -3,91% | 2,00 |
| 13.03.2024 | 13,26 | 13,57 | 13,26 | 13,57 | 0,35% | 825,00 |
| 12.03.2024 | 13,75 | 13,90 | 13,50 | 13,52 | -1,31% | 3.485,00 |
| 11.03.2024 | 13,15 | 13,97 | 13,15 | 13,70 | -4,35% | 1.760,00 |
| 08.03.2024 | 13,90 | 14,48 | 13,90 | 14,32 | -0,53% | 2.244,00 |
| 07.03.2024 | 14,05 | 14,40 | 14,05 | 14,40 | -0,69% | 2.483,00 |
| 06.03.2024 | 14,48 | 14,50 | 13,25 | 14,50 | 3,57% | 3.278,00 |
| 05.03.2024 | 14,19 | 14,19 | 14,00 | 14,00 | -1,69% | 4.572,00 |
| 01.03.2024 | 14,98 | 14,98 | 13,20 | 14,24 | 1,71% | 17.558,00 |
| 29.02.2024 | 12,96 | 14,10 | 12,96 | 14,00 | 8,61% | 16.499,00 |
| 28.02.2024 | 12,67 | 12,95 | 12,67 | 12,89 | 6,62% | 3.314,00 |
| 27.02.2024 | 11,60 | 12,10 | 11,60 | 12,09 | 5,13% | 22.223,00 |
| 26.02.2024 | 12,00 | 12,00 | 11,38 | 11,50 | -3,85% | 9.291,00 |
| 23.02.2024 | 12,54 | 12,54 | 11,65 | 11,96 | 3,19% | 5.380,00 |
| 22.02.2024 | 11,75 | 11,90 | 11,20 | 11,59 | 0,78% | 7.615,00 |
| 21.02.2024 | 11,55 | 12,08 | 11,40 | 11,50 | -1,71% | 8.854,00 |
| 20.02.2024 | 12,00 | 12,00 | 11,65 | 11,70 | -2,42% | 2.461,00 |
| 16.02.2024 | 11,69 | 12,00 | 11,55 | 11,99 | -2,12% | 11.237,00 |
| 15.02.2024 | 11,85 | 12,49 | 11,85 | 12,25 | 2,08% | 2.506,00 |
| 14.02.2024 | 12,00 | 12,00 | 11,76 | 12,00 | 0,50% | 8.904,00 |
| 13.02.2024 | 11,98 | 12,08 | 11,94 | 11,94 | -0,50% | 8.390,00 |
| 12.02.2024 | 11,84 | 12,36 | 11,65 | 12,00 | 1,35% | 13.015,00 |
| 09.02.2024 | 12,00 | 12,00 | 11,65 | 11,84 | -5,28% | 2.980,00 |
| 08.02.2024 | 12,56 | 12,56 | 11,94 | 12,50 | 2,54% | 1.165,00 |
| 07.02.2024 | 12,78 | 12,78 | 11,81 | 12,19 | -1,61% | 2.095,00 |
| 06.02.2024 | 12,38 | 12,45 | 12,38 | 12,39 | 1,98% | 735,00 |
| 05.02.2024 | 12,34 | 12,34 | 12,00 | 12,15 | -1,14% | 3.465,00 |
| 02.02.2024 | 12,06 | 12,49 | 12,02 | 12,29 | 0,00% | 9.886,00 |
| 01.02.2024 | 12,29 | 12,30 | 12,15 | 12,29 | 0,74% | 4.742,00 |
| 31.01.2024 | 11,40 | 12,75 | 11,40 | 12,20 | 9,03% | 16.975,00 |
| 30.01.2024 | 10,76 | 11,25 | 10,64 | 11,19 | 2,66% | 9.638,00 |
| 29.01.2024 | 11,01 | 11,03 | 10,90 | 10,90 | 2,83% | 1.592,00 |
| 25.01.2024 | 10,43 | 10,65 | 10,23 | 10,60 | 2,05% | 2.917,00 |
| 24.01.2024 | 10,25 | 10,39 | 10,25 | 10,39 | 0,94% | 1.805,00 |
| 23.01.2024 | 10,40 | 11,25 | 10,15 | 10,29 | -6,03% | 55.949,00 |
| 22.01.2024 | 10,58 | 11,08 | 10,58 | 10,95 | -1,79% | 3.230,00 |
| 19.01.2024 | 11,02 | 11,15 | 11,02 | 11,15 | 0,01% | 894,00 |
| 18.01.2024 | 11,33 | 11,33 | 11,12 | 11,15 | -1,42% | 2.490,00 |
| 17.01.2024 | 12,18 | 12,18 | 11,28 | 11,31 | -2,33% | 953,00 |
| 16.01.2024 | 12,00 | 12,94 | 11,14 | 11,58 | -1,70% | 9.679,00 |
| 12.01.2024 | 11,80 | 11,80 | 11,77 | 11,78 | -0,59% | 1.031,00 |
| 11.01.2024 | 12,46 | 12,46 | 11,53 | 11,85 | -5,43% | 6.702,00 |
| 10.01.2024 | 13,97 | 13,97 | 12,49 | 12,53 | -5,72% | 4.463,00 |
| 09.01.2024 | 14,00 | 14,00 | 13,10 | 13,29 | -1,86% | 3.668,00 |
| 08.01.2024 | 14,00 | 14,00 | 13,54 | 13,54 | 0,31% | 554,00 |
| 05.01.2024 | 14,00 | 14,00 | 13,00 | 13,50 | -2,02% | 2.246,00 |
| 04.01.2024 | 14,00 | 14,00 | 13,50 | 13,78 | -1,31% | 1.575,00 |
| 03.01.2024 | 14,00 | 14,00 | 13,96 | 13,96 | 3,41% | 236,00 |
| 02.01.2024 | 13,56 | 13,56 | 13,50 | 13,50 | -3,64% | 828,00 |
| 29.12.2023 | 14,39 | 14,39 | 14,00 | 14,01 | -0,07% | 3.803,00 |
| 28.12.2023 | 14,12 | 14,12 | 14,02 | 14,02 | -3,24% | 1.723,00 |
| 27.12.2023 | 14,50 | 14,55 | 13,38 | 14,49 | 1,26% | 7.735,00 |
| 26.12.2023 | 14,00 | 14,31 | 13,99 | 14,31 | 2,95% | 4.501,00 |
| 22.12.2023 | 14,00 | 14,12 | 13,86 | 13,90 | -1,42% | 1.555,00 |
| 21.12.2023 | 14,30 | 14,30 | 14,00 | 14,10 | 1,08% | 6.379,00 |
| 20.12.2023 | 14,69 | 14,69 | 13,92 | 13,95 | -7,80% | 12.515,00 |
| 19.12.2023 | 14,30 | 15,47 | 14,00 | 15,13 | 5,07% | 33.774,00 |
| 18.12.2023 | 13,00 | 14,55 | 12,95 | 14,40 | 11,89% | 28.443,00 |
| 15.12.2023 | 11,59 | 13,00 | 11,59 | 12,87 | 9,91% | 28.604,00 |
| 14.12.2023 | 12,20 | 12,20 | 11,71 | 11,71 | -4,80% | 2.596,00 |
| 13.12.2023 | 10,96 | 12,43 | 10,96 | 12,30 | 13,86% | 10.033,00 |
| 12.12.2023 | 10,39 | 10,96 | 10,22 | 10,80 | 3,97% | 23.143,00 |
| 11.12.2023 | 10,05 | 10,39 | 10,05 | 10,39 | 3,90% | 624,00 |
| 08.12.2023 | 10,14 | 10,14 | 9,90 | 10,00 | 1,01% | 7.088,00 |
| 07.12.2023 | 10,25 | 10,25 | 9,60 | 9,90 | -3,41% | 5.118,00 |
| 06.12.2023 | 10,00 | 10,26 | 9,93 | 10,25 | 2,50% | 7.362,00 |
| 05.12.2023 | 10,00 | 10,01 | 9,80 | 10,00 | 0,00% | 4.881,00 |
| 04.12.2023 | 10,10 | 10,20 | 10,00 | 10,00 | -1,96% | 3.259,00 |
| 01.12.2023 | 9,90 | 10,30 | 9,90 | 10,20 | 0,59% | 1.753,00 |