Ashford Hospitality Trust, Inc. AHT
NYSE · Vereinigte Staaten · Finanzen
$2,200,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,20 | 0,00 % | $2,25 | $2,31 | $2,25 | 1,27K |
| 2026-10-01 | $2,20 | -7,17 % | $2,36 | $2,36 | $2,18 | 51,00K |
| 2026-09-30 | $2,37 | -4,05 % | $2,46 | $2,48 | $2,35 | 39,20K |
| 2026-09-29 | $2,47 | -1,59 % | $2,47 | $2,49 | $2,45 | 14,60K |
| 2026-09-28 | $2,51 | +0,80 % | $2,50 | $2,52 | $2,44 | 31,80K |
| 2026-09-25 | $2,49 | -1,97 % | $2,56 | $2,58 | $2,44 | 11,40K |
| 2026-09-24 | $2,54 | -0,78 % | $2,55 | $2,68 | $2,51 | 23,50K |
| 2026-09-23 | $2,56 | -3,76 % | $2,61 | $2,66 | $2,51 | 31,60K |
| 2026-09-22 | $2,66 | -0,75 % | $2,71 | $2,74 | $2,61 | 21,60K |
| 2026-09-21 | $2,68 | -2,19 % | $2,74 | $2,79 | $2,61 | 37,90K |
| 2026-09-18 | $2,74 | -5,19 % | $2,84 | $2,85 | $2,72 | 30,70K |
| 2026-09-17 | $2,89 | -1,37 % | $2,88 | $2,97 | $2,88 | 3,40K |
| 2026-09-16 | $2,93 | -2,01 % | $2,97 | $2,98 | $2,87 | 46,70K |
| 2026-09-15 | $2,99 | -1,97 % | $3,08 | $3,11 | $2,93 | 25,50K |
| 2026-09-14 | $3,05 | -3,48 % | $3,12 | $3,14 | $3,02 | 7,90K |
| 2026-09-11 | $3,16 | +0,64 % | $3,13 | $3,21 | $3,13 | 1,80K |
| 2026-09-10 | $3,14 | +0,96 % | $3,12 | $3,25 | $3,11 | 5,00K |
| 2026-09-09 | $3,11 | -1,89 % | $3,17 | $3,20 | $3,10 | 7,60K |
| 2026-09-08 | $3,17 | +0,96 % | $3,15 | $3,23 | $3,11 | 11,10K |
| 2026-09-04 | $3,14 | +1,29 % | $3,11 | $3,14 | $3,09 | 3,10K |
| 2026-09-03 | $3,10 | -0,64 % | $3,13 | $3,29 | $3,08 | 4,60K |
| 2026-09-02 | $3,12 | -0,32 % | $3,22 | $3,22 | $3,12 | 6,80K |
| 2026-09-01 | $3,13 | -2,19 % | $3,10 | $3,30 | $3,10 | 23,10K |
| 2026-08-31 | $3,20 | -1,54 % | $3,22 | $3,30 | $3,16 | 14,50K |
| 2026-08-28 | $3,25 | -2,69 % | $3,30 | $3,30 | $3,18 | 46,90K |
| 2026-08-27 | $3,34 | 0,00 % | $3,34 | $3,35 | $3,33 | 19,90K |
| 2026-08-26 | $3,34 | -0,30 % | $3,33 | $3,35 | $3,33 | 24,40K |
| 2026-08-25 | $3,35 | +0,60 % | $3,34 | $3,35 | $3,33 | 10,30K |
| 2026-08-24 | $3,33 | 0,00 % | $3,30 | $3,35 | $3,30 | 4,10K |
| 2026-08-21 | $3,33 | 0,00 % | $3,31 | $3,35 | $3,31 | 25,50K |
| 2026-08-20 | $3,33 | -0,30 % | $3,33 | $3,34 | $3,30 | 25,10K |
| 2026-08-19 | $3,34 | +2,45 % | $3,26 | $3,36 | $3,25 | 180,70K |
| 2026-08-18 | $3,26 | +1,56 % | $3,22 | $3,27 | $3,22 | 132,00K |
| 2026-08-17 | $3,21 | 0,00 % | $3,17 | $3,27 | $3,17 | 60,60K |
| 2026-08-14 | $3,21 | +2,88 % | $3,02 | $3,23 | $3,01 | 45,60K |
| 2026-08-13 | $3,12 | +1,96 % | $3,06 | $3,15 | $3,05 | 45,40K |
| 2026-08-12 | $3,06 | -2,24 % | $3,08 | $3,13 | $3,00 | 116,70K |
| 2026-08-11 | $3,13 | -2,19 % | $3,21 | $3,23 | $3,13 | 53,50K |
| 2026-08-10 | $3,20 | -1,23 % | $3,14 | $3,24 | $3,14 | 41,70K |
| 2026-08-07 | $3,24 | 0,00 % | $3,11 | $3,25 | $3,11 | 18,60K |
| 2026-08-06 | $3,24 | 0,00 % | $3,08 | $3,25 | $3,08 | 15,10K |
| 2026-08-05 | $3,24 | +1,25 % | $3,21 | $3,26 | $3,20 | 16,40K |
| 2026-08-04 | $3,20 | -1,54 % | $3,21 | $3,26 | $3,20 | 19,40K |
| 2026-08-03 | $3,25 | +0,62 % | $3,22 | $3,26 | $3,21 | 19,90K |
| 2026-07-31 | $3,23 | +0,31 % | $3,24 | $3,24 | $3,20 | 4,80K |
| 2026-07-30 | $3,22 | +0,31 % | $3,21 | $3,25 | $3,21 | 9,00K |
| 2026-07-29 | $3,21 | -0,62 % | $3,21 | $3,24 | $3,20 | 4,50K |
| 2026-07-28 | $3,23 | 0,00 % | $3,22 | $3,25 | $3,22 | 20,50K |
| 2026-07-27 | $3,23 | -0,31 % | $3,25 | $3,25 | $3,23 | 12,50K |
| 2026-07-24 | $3,24 | 0,00 % | $3,23 | $3,25 | $3,20 | 7,40K |
| 2026-07-23 | $3,24 | 0,00 % | $3,20 | $3,25 | $3,20 | 3,60K |
| 2026-07-22 | $3,24 | 0,00 % | $3,24 | $3,25 | $3,21 | 5,70K |
| 2026-07-21 | $3,24 | -0,31 % | $3,25 | $3,26 | $3,23 | 5,40K |
| 2026-07-20 | $3,25 | 0,00 % | $3,25 | $3,26 | $3,25 | 11,40K |
| 2026-07-17 | $3,25 | +0,62 % | $3,22 | $3,26 | $3,22 | 53,80K |
| 2026-07-16 | $3,23 | 0,00 % | $3,24 | $3,26 | $3,16 | 15,00K |
| 2026-07-15 | $3,23 | +1,25 % | $3,14 | $3,26 | $3,13 | 31,70K |
| 2026-07-14 | $3,19 | -0,62 % | $3,16 | $3,24 | $3,16 | 10,80K |
| 2026-07-13 | $3,21 | +0,31 % | $3,24 | $3,26 | $3,17 | 20,20K |
| 2026-07-10 | $3,20 | -0,31 % | $3,17 | $3,25 | $3,17 | 6,20K |
| 2026-07-09 | $3,21 | +1,90 % | $3,11 | $3,22 | $3,10 | 11,30K |
| 2026-07-08 | $3,15 | +0,32 % | $3,11 | $3,17 | $3,09 | 39,60K |
| 2026-07-07 | $3,14 | -1,57 % | $3,14 | $3,20 | $3,08 | 39,60K |
| 2026-07-06 | $3,19 | +0,63 % | $3,20 | $3,23 | $3,17 | 37,20K |
| 2026-07-02 | $3,17 | -2,46 % | $3,15 | $3,23 | $3,15 | 11,00K |
| 2026-07-01 | $3,25 | +0,31 % | $3,24 | $3,26 | $3,20 | 11,70K |
| 2026-06-30 | $3,24 | +0,31 % | $3,20 | $3,26 | $3,15 | 108,60K |
| 2026-06-29 | $3,23 | +3,86 % | $3,08 | $3,23 | $3,07 | 23,60K |
| 2026-06-26 | $3,11 | -3,12 % | $3,19 | $3,25 | $3,11 | 128,40K |
| 2026-06-25 | $3,21 | -0,31 % | $3,23 | $3,25 | $3,20 | 43,50K |
| 2026-06-24 | $3,22 | -0,62 % | $3,18 | $3,24 | $3,18 | 44,20K |
| 2026-06-23 | $3,24 | +0,62 % | $3,19 | $3,26 | $3,17 | 201,30K |
| 2026-06-22 | $3,22 | +1,58 % | $3,20 | $3,22 | $3,08 | 216,00K |
| 2026-06-18 | $3,17 | +5,67 % | $2,99 | $3,18 | $2,98 | 159,00K |
| 2026-06-17 | $3,00 | +1,01 % | $2,99 | $3,05 | $2,97 | 20,30K |
| 2026-06-16 | $2,97 | -2,94 % | $3,04 | $3,07 | $2,97 | 21,50K |
| 2026-06-15 | $3,06 | +3,38 % | $3,00 | $3,13 | $3,00 | 151,30K |
| 2026-06-12 | $2,96 | -2,95 % | $3,01 | $3,05 | $2,95 | 18,20K |
| 2026-06-11 | $3,05 | -0,33 % | $3,03 | $3,08 | $2,98 | 6,80K |
| 2026-06-10 | $3,06 | -0,97 % | $3,06 | $3,10 | $3,05 | 33,50K |
| 2026-06-09 | $3,09 | +1,31 % | $3,05 | $3,09 | $2,96 | 26,00K |
| 2026-06-08 | $3,05 | +1,33 % | $2,97 | $3,06 | $2,97 | 10,20K |
| 2026-06-05 | $3,01 | -1,95 % | $3,07 | $3,07 | $2,97 | 24,00K |
| 2026-06-04 | $3,07 | +0,99 % | $3,05 | $3,10 | $3,01 | 9,40K |
| 2026-06-03 | $3,04 | -0,33 % | $3,05 | $3,08 | $2,99 | 16,60K |
| 2026-06-02 | $3,05 | -0,65 % | $3,03 | $3,10 | $2,97 | 33,90K |
| 2026-06-01 | $3,07 | -0,32 % | $3,10 | $3,10 | $3,02 | 17,00K |
| 2026-05-29 | $3,08 | +4,41 % | $2,89 | $3,10 | $2,89 | 39,70K |
| 2026-05-28 | $2,95 | +1,03 % | $3,00 | $3,00 | $2,87 | 16,80K |
| 2026-05-27 | $2,92 | +0,69 % | $2,92 | $2,94 | $2,86 | 11,80K |