14,605$
-0,58%
Echtzeit-Aktienkurs Ashford Hospitality Trust
Bid:
Ask:
Aktienkurse zur Ashford Hospitality Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,67 | 14,70 | 14,67 | 14,67 | -0,14% | 3.563,00 |
| 30.05.2024 | 14,70 | 14,70 | 14,67 | 14,69 | -0,74% | 1.144,00 |
| 28.05.2024 | 14,81 | 14,81 | 14,70 | 14,80 | 0,00% | 4.315,00 |
| 24.05.2024 | 15,18 | 15,18 | 14,80 | 14,80 | -0,87% | 1.368,00 |
| 23.05.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 0,88% | 262,00 |
| 22.05.2024 | 14,82 | 14,82 | 14,80 | 14,80 | -1,00% | 1.449,00 |
| 21.05.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 0,26% | 296,00 |
| 20.05.2024 | 15,01 | 15,01 | 14,91 | 14,91 | 0,37% | 624,00 |
| 17.05.2024 | 15,00 | 15,00 | 14,86 | 14,86 | -3,12% | 3.330,00 |
| 16.05.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 2,87% | 300,00 |
| 15.05.2024 | 15,15 | 15,15 | 14,91 | 14,91 | -1,81% | 682,00 |
| 14.05.2024 | 15,05 | 15,50 | 15,05 | 15,18 | 3,97% | 800,00 |
| 13.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,21% | 170,00 |
| 10.05.2024 | 14,85 | 14,99 | 14,63 | 14,63 | -1,48% | 4.108,00 |
| 09.05.2024 | 14,40 | 14,85 | 14,40 | 14,85 | 1,30% | 2.117,00 |
| 08.05.2024 | 14,63 | 14,82 | 14,63 | 14,66 | -4,23% | 1.655,00 |
| 07.05.2024 | 15,46 | 15,46 | 15,01 | 15,31 | -0,98% | 1.885,00 |
| 06.05.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 1,64% | 187,00 |
| 02.05.2024 | 15,15 | 15,30 | 14,30 | 15,21 | 2,94% | 6.327,00 |
| 01.05.2024 | 15,15 | 15,15 | 14,41 | 14,78 | -1,70% | 1.685,00 |
| 30.04.2024 | 15,04 | 15,08 | 15,03 | 15,03 | -0,40% | 397,00 |
| 29.04.2024 | 14,90 | 15,10 | 14,90 | 15,09 | 1,14% | 957,00 |
| 26.04.2024 | 14,75 | 15,12 | 14,75 | 14,92 | 0,98% | 1.469,00 |
| 25.04.2024 | 14,75 | 15,10 | 14,75 | 14,78 | 2,32% | 7.044,00 |
| 24.04.2024 | 14,42 | 14,50 | 14,40 | 14,44 | -1,97% | 4.473,00 |
| 23.04.2024 | 14,73 | 14,73 | 14,73 | 14,73 | 1,24% | 356,00 |
| 22.04.2024 | 14,79 | 14,79 | 14,42 | 14,55 | -2,26% | 3.502,00 |
| 19.04.2024 | 14,71 | 14,89 | 14,40 | 14,89 | 0,59% | 2.932,00 |
| 18.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,12% | 1.149,00 |
| 17.04.2024 | 14,80 | 14,80 | 14,78 | 14,78 | -0,68% | 323,00 |
| 16.04.2024 | 14,71 | 14,88 | 14,71 | 14,88 | -0,38% | 641,00 |
| 15.04.2024 | 14,80 | 15,00 | 14,80 | 14,94 | 0,01% | 3.301,00 |
| 12.04.2024 | 14,73 | 14,94 | 14,71 | 14,94 | 1,62% | 2.791,00 |
| 11.04.2024 | 14,64 | 14,87 | 14,64 | 14,70 | 1,66% | 2.386,00 |
| 10.04.2024 | 14,44 | 14,50 | 14,40 | 14,46 | -2,56% | 1.970,00 |
| 09.04.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -0,20% | 155,00 |
| 08.04.2024 | 14,86 | 14,87 | 14,86 | 14,87 | 3,12% | 2.868,00 |
| 04.04.2024 | 14,50 | 14,50 | 14,42 | 14,42 | -3,22% | 1.500,00 |
| 03.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,07% | 281,00 |
| 01.04.2024 | 14,61 | 14,91 | 14,61 | 14,91 | -0,09% | 787,00 |
| 28.03.2024 | 14,90 | 14,92 | 14,90 | 14,92 | 0,83% | 335,00 |
| 27.03.2024 | 14,80 | 14,84 | 14,80 | 14,80 | -1,79% | 1.853,00 |
| 26.03.2024 | 15,15 | 15,15 | 15,05 | 15,07 | 0,13% | 1.704,00 |
| 25.03.2024 | 14,90 | 15,05 | 14,84 | 15,05 | 0,07% | 2.574,00 |
| 22.03.2024 | 14,55 | 15,04 | 14,53 | 15,04 | 1,76% | 1.012,00 |
| 21.03.2024 | 15,05 | 15,05 | 14,51 | 14,78 | -0,47% | 1.024,00 |
| 20.03.2024 | 14,85 | 14,86 | 14,85 | 14,85 | -1,00% | 1.487,00 |
| 19.03.2024 | 15,00 | 15,01 | 15,00 | 15,00 | 0,81% | 1.599,00 |
| 18.03.2024 | 14,81 | 14,99 | 14,81 | 14,88 | -0,27% | 3.184,00 |
| 15.03.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 2,40% | 288,00 |
| 14.03.2024 | 14,57 | 14,57 | 14,52 | 14,57 | -2,87% | 1.582,00 |
| 13.03.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 1.981,00 |
| 12.03.2024 | 15,18 | 15,18 | 14,95 | 15,00 | -0,53% | 1.747,00 |
| 11.03.2024 | 15,00 | 15,18 | 15,00 | 15,08 | -0,52% | 2.232,00 |
| 08.03.2024 | 15,17 | 15,18 | 15,00 | 15,16 | 1,06% | 2.035,00 |
| 07.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 558,00 |
| 06.03.2024 | 14,74 | 14,80 | 14,74 | 14,80 | -0,27% | 900,00 |
| 05.03.2024 | 14,94 | 14,94 | 14,78 | 14,84 | 0,33% | 1.706,00 |
| 04.03.2024 | 15,11 | 15,11 | 14,50 | 14,79 | 0,28% | 3.921,00 |
| 01.03.2024 | 14,75 | 14,75 | 14,50 | 14,75 | -1,34% | 1.764,00 |
| 29.02.2024 | 14,08 | 14,97 | 14,08 | 14,95 | 7,71% | 6.175,00 |
| 28.02.2024 | 13,95 | 13,95 | 13,76 | 13,88 | 2,97% | 1.973,00 |
| 26.02.2024 | 13,46 | 13,48 | 13,46 | 13,48 | 1,43% | 783,00 |
| 23.02.2024 | 13,35 | 13,37 | 13,29 | 13,29 | -2,21% | 1.064,00 |
| 22.02.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,67% | 377,00 |
| 21.02.2024 | 13,37 | 13,50 | 13,35 | 13,50 | 0,37% | 5.110,00 |
| 20.02.2024 | 13,15 | 13,55 | 13,14 | 13,45 | 2,99% | 2.741,00 |
| 16.02.2024 | 13,34 | 13,34 | 12,90 | 13,06 | -1,21% | 9.046,00 |
| 15.02.2024 | 13,47 | 13,85 | 13,11 | 13,22 | -3,36% | 228,00 |
| 14.02.2024 | 13,69 | 13,74 | 13,68 | 13,68 | -0,08% | 2.026,00 |
| 13.02.2024 | 13,76 | 13,87 | 13,68 | 13,69 | -0,43% | 2.794,00 |
| 12.02.2024 | 13,85 | 13,85 | 13,75 | 13,75 | -0,65% | 792,00 |
| 09.02.2024 | 13,95 | 13,95 | 13,84 | 13,84 | 0,29% | 1.580,00 |
| 08.02.2024 | 13,80 | 13,80 | 13,78 | 13,80 | 1,10% | 1.827,00 |
| 07.02.2024 | 13,65 | 13,89 | 13,60 | 13,65 | -0,07% | 2.006,00 |
| 06.02.2024 | 13,87 | 14,20 | 13,61 | 13,66 | -1,44% | 3.025,00 |
| 05.02.2024 | 14,00 | 14,50 | 13,78 | 13,86 | -1,42% | 3.224,00 |
| 02.02.2024 | 14,15 | 14,20 | 13,70 | 14,06 | -0,99% | 3.969,00 |
| 01.02.2024 | 14,25 | 14,33 | 13,77 | 14,20 | 1,36% | 614,00 |
| 31.01.2024 | 13,42 | 14,30 | 13,42 | 14,01 | 6,06% | 12.324,00 |
| 30.01.2024 | 13,09 | 13,27 | 13,09 | 13,21 | 1,54% | 2.791,00 |
| 29.01.2024 | 13,41 | 13,51 | 13,01 | 13,01 | -0,69% | 1.050,00 |
| 26.01.2024 | 13,06 | 13,23 | 13,05 | 13,10 | 0,08% | 1.334,00 |
| 25.01.2024 | 13,11 | 13,11 | 13,07 | 13,09 | -0,08% | 1.326,00 |
| 24.01.2024 | 13,15 | 13,19 | 13,00 | 13,10 | 0,00% | 3.657,00 |
| 23.01.2024 | 13,42 | 13,42 | 13,00 | 13,10 | -3,03% | 7.213,00 |
| 22.01.2024 | 13,12 | 14,00 | 13,00 | 13,51 | 1,81% | 9.046,00 |
| 19.01.2024 | 13,35 | 13,35 | 13,00 | 13,27 | -0,23% | 6.021,00 |
| 18.01.2024 | 13,09 | 13,58 | 12,62 | 13,30 | 2,31% | 2.426,00 |
| 17.01.2024 | 13,20 | 13,23 | 12,90 | 13,00 | -0,99% | 6.771,00 |
| 16.01.2024 | 13,25 | 13,25 | 12,55 | 13,13 | -1,80% | 7.982,00 |
| 12.01.2024 | 13,52 | 13,95 | 13,26 | 13,37 | -1,04% | 7.882,00 |
| 11.01.2024 | 14,15 | 14,15 | 12,96 | 13,51 | -4,46% | 14.346,00 |
| 10.01.2024 | 14,03 | 14,25 | 14,00 | 14,14 | -0,07% | 4.006,00 |
| 09.01.2024 | 14,12 | 14,50 | 13,65 | 14,15 | 4,04% | 9.664,00 |
| 08.01.2024 | 14,00 | 14,00 | 13,60 | 13,60 | -1,81% | 4.803,00 |
| 05.01.2024 | 13,97 | 14,22 | 13,80 | 13,85 | -3,22% | 6.040,00 |
| 04.01.2024 | 14,27 | 14,38 | 14,11 | 14,31 | 4,23% | 6.873,00 |
| 03.01.2024 | 14,02 | 14,15 | 13,73 | 13,73 | -2,28% | 2.359,00 |
| 02.01.2024 | 14,50 | 14,50 | 14,00 | 14,05 | -0,85% | 6.835,00 |