Apple Hospitality REIT Inc APLE
NYSE · Vereinigte Staaten · Finanzen
$16,33+0,17 (+1,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,22 | +0,34 % | $16,11 | $16,27 | $16,07 | 749,18K |
| 2026-09-30 | $16,16 | -0,68 % | $16,26 | $16,36 | $16,15 | 3,32M |
| 2026-09-29 | $16,27 | -0,49 % | $16,35 | $16,38 | $16,10 | 1,78M |
| 2026-09-28 | $16,35 | +0,99 % | $16,23 | $16,43 | $16,17 | 2,02M |
| 2026-09-25 | $16,19 | +0,50 % | $16,12 | $16,22 | $15,85 | 2,01M |
| 2026-09-24 | $16,11 | +1,77 % | $15,80 | $16,18 | $15,77 | 2,71M |
| 2026-09-23 | $15,83 | +0,32 % | $15,73 | $15,94 | $15,66 | 4,10M |
| 2026-09-22 | $15,78 | +0,64 % | $15,83 | $15,98 | $15,72 | 2,42M |
| 2026-09-21 | $15,68 | +0,64 % | $15,65 | $15,70 | $15,49 | 1,72M |
| 2026-09-18 | $15,58 | -0,06 % | $15,48 | $15,58 | $15,40 | 5,07M |
| 2026-09-17 | $15,59 | +1,04 % | $15,58 | $15,72 | $15,47 | 2,19M |
| 2026-09-16 | $15,43 | -0,06 % | $15,51 | $15,74 | $15,20 | 3,92M |
| 2026-09-15 | $15,44 | -0,26 % | $15,46 | $15,57 | $15,36 | 2,05M |
| 2026-09-14 | $15,48 | -0,45 % | $15,34 | $15,61 | $15,34 | 2,63M |
| 2026-09-11 | $15,55 | -0,06 % | $15,65 | $15,85 | $15,53 | 1,83M |
| 2026-09-10 | $15,56 | +0,19 % | $15,54 | $15,60 | $15,40 | 2,69M |
| 2026-09-09 | $15,53 | +1,77 % | $15,17 | $15,55 | $15,15 | 2,70M |
| 2026-09-08 | $15,26 | -2,18 % | $15,56 | $15,70 | $15,26 | 2,33M |
| 2026-09-04 | $15,60 | +0,13 % | $15,50 | $15,71 | $15,50 | 2,23M |
| 2026-09-03 | $15,58 | -1,08 % | $15,84 | $15,85 | $15,56 | 1,63M |
| 2026-09-02 | $15,75 | +1,16 % | $15,65 | $15,88 | $15,65 | 3,35M |
| 2026-09-01 | $15,57 | -2,38 % | $15,66 | $15,90 | $15,50 | 2,91M |
| 2026-08-31 | $15,95 | -3,63 % | $16,45 | $16,45 | $15,91 | 2,69M |
| 2026-08-28 | $16,55 | +0,73 % | $16,49 | $16,59 | $16,41 | 1,42M |
| 2026-08-27 | $16,43 | -0,73 % | $16,50 | $16,74 | $16,43 | 1,33M |
| 2026-08-26 | $16,55 | -1,14 % | $16,70 | $16,75 | $16,52 | 1,88M |
| 2026-08-25 | $16,74 | +0,90 % | $16,70 | $16,78 | $16,56 | 1,49M |
| 2026-08-24 | $16,59 | -0,48 % | $16,69 | $16,78 | $16,51 | 1,94M |
| 2026-08-21 | $16,67 | +1,03 % | $16,62 | $16,68 | $16,41 | 2,99M |
| 2026-08-20 | $16,50 | +0,86 % | $16,29 | $16,50 | $16,23 | 1,98M |
| 2026-08-19 | $16,36 | +1,80 % | $16,25 | $16,45 | $16,15 | 2,60M |
| 2026-08-18 | $16,07 | +1,01 % | $15,93 | $16,12 | $15,85 | 2,09M |
| 2026-08-17 | $15,91 | -1,00 % | $16,03 | $16,07 | $15,78 | 1,77M |
| 2026-08-14 | $16,07 | +1,26 % | $15,87 | $16,10 | $15,84 | 2,25M |
| 2026-08-13 | $15,87 | +0,89 % | $15,87 | $15,93 | $15,75 | 1,84M |
| 2026-08-12 | $15,73 | +1,03 % | $15,60 | $15,76 | $15,57 | 2,35M |
| 2026-08-11 | $15,57 | -0,89 % | $15,82 | $15,92 | $15,54 | 2,16M |
| 2026-08-10 | $15,71 | -2,90 % | $16,05 | $16,08 | $15,53 | 3,63M |
| 2026-08-07 | $16,18 | +1,19 % | $16,23 | $16,47 | $16,02 | 3,72M |
| 2026-08-06 | $15,99 | -3,38 % | $17,03 | $17,28 | $15,97 | 7,79M |
| 2026-08-05 | $16,55 | 0,00 % | $16,52 | $16,72 | $16,38 | 4,14M |
| 2026-08-04 | $16,55 | -0,06 % | $16,60 | $16,67 | $16,46 | 2,56M |
| 2026-08-03 | $16,56 | +0,30 % | $16,55 | $16,79 | $16,49 | 3,00M |
| 2026-07-31 | $16,51 | -0,60 % | $16,60 | $16,72 | $16,40 | 3,40M |
| 2026-07-30 | $16,61 | -1,19 % | $16,85 | $16,88 | $16,39 | 4,52M |
| 2026-07-29 | $16,81 | -0,06 % | $16,74 | $16,93 | $16,73 | 3,14M |
| 2026-07-28 | $16,82 | -0,36 % | $16,93 | $16,95 | $16,56 | 4,60M |
| 2026-07-27 | $16,88 | +0,66 % | $16,87 | $17,03 | $16,76 | 2,71M |
| 2026-07-24 | $16,77 | +0,96 % | $16,69 | $16,92 | $16,64 | 2,17M |
| 2026-07-23 | $16,61 | -2,01 % | $16,83 | $16,91 | $16,52 | 2,97M |
| 2026-07-22 | $16,95 | -0,70 % | $17,06 | $17,13 | $16,94 | 1,98M |
| 2026-07-21 | $17,07 | +1,01 % | $17,01 | $17,08 | $16,75 | 2,62M |
| 2026-07-20 | $16,90 | +0,36 % | $16,89 | $17,09 | $16,85 | 2,62M |
| 2026-07-17 | $16,84 | -0,12 % | $16,80 | $16,92 | $16,67 | 2,08M |
| 2026-07-16 | $16,86 | +1,02 % | $16,70 | $16,99 | $16,70 | 2,38M |
| 2026-07-15 | $16,69 | +0,06 % | $16,75 | $16,95 | $16,62 | 2,19M |
| 2026-07-14 | $16,68 | +1,89 % | $16,56 | $16,68 | $16,34 | 2,78M |
| 2026-07-13 | $16,37 | -1,15 % | $16,61 | $16,63 | $16,28 | 2,52M |
| 2026-07-10 | $16,56 | +0,91 % | $16,41 | $16,67 | $16,38 | 2,41M |
| 2026-07-09 | $16,41 | +2,12 % | $16,13 | $16,41 | $16,03 | 3,94M |
| 2026-07-08 | $16,07 | -1,65 % | $16,27 | $16,28 | $15,99 | 3,44M |
| 2026-07-07 | $16,34 | -1,45 % | $16,65 | $16,70 | $16,32 | 3,10M |
| 2026-07-06 | $16,58 | -0,36 % | $16,64 | $16,77 | $16,49 | 2,16M |
| 2026-07-02 | $16,64 | +0,97 % | $16,57 | $16,65 | $16,47 | 2,49M |
| 2026-07-01 | $16,48 | -1,96 % | $16,78 | $16,86 | $16,44 | 3,53M |
| 2026-06-30 | $16,81 | -0,47 % | $16,70 | $17,02 | $16,65 | 2,70M |
| 2026-06-29 | $16,89 | -0,88 % | $16,98 | $17,06 | $16,72 | 2,67M |
| 2026-06-26 | $17,04 | +0,65 % | $16,90 | $17,06 | $16,78 | 5,43M |
| 2026-06-25 | $16,93 | +1,74 % | $16,72 | $16,97 | $16,65 | 3,04M |
| 2026-06-24 | $16,64 | +0,24 % | $16,69 | $16,73 | $16,30 | 5,15M |
| 2026-06-23 | $16,60 | -0,06 % | $16,52 | $16,85 | $16,44 | 3,18M |
| 2026-06-22 | $16,61 | +0,12 % | $16,70 | $16,88 | $16,52 | 2,40M |
| 2026-06-18 | $16,59 | +2,09 % | $16,42 | $16,71 | $16,42 | 4,43M |
| 2026-06-17 | $16,25 | -0,73 % | $16,35 | $16,57 | $16,13 | 2,93M |
| 2026-06-16 | $16,37 | +1,36 % | $16,13 | $16,38 | $16,02 | 2,51M |
| 2026-06-15 | $16,15 | -0,43 % | $16,27 | $16,31 | $16,06 | 3,04M |
| 2026-06-12 | $16,22 | +0,37 % | $16,25 | $16,35 | $16,08 | 2,35M |
| 2026-06-11 | $16,16 | +1,89 % | $16,00 | $16,25 | $15,89 | 1,94M |
| 2026-06-10 | $15,86 | -0,38 % | $15,66 | $16,04 | $15,66 | 2,95M |
| 2026-06-09 | $15,92 | +2,12 % | $15,80 | $16,00 | $15,69 | 2,42M |
| 2026-06-08 | $15,59 | -0,32 % | $15,70 | $15,81 | $15,57 | 2,59M |
| 2026-06-05 | $15,64 | -0,19 % | $15,60 | $15,80 | $15,49 | 3,37M |
| 2026-06-04 | $15,67 | +3,16 % | $15,30 | $15,73 | $15,25 | 4,22M |
| 2026-06-03 | $15,19 | +1,67 % | $14,84 | $15,23 | $14,82 | 3,93M |
| 2026-06-02 | $14,94 | +1,98 % | $14,66 | $15,05 | $14,61 | 3,56M |
| 2026-06-01 | $14,65 | -0,27 % | $14,59 | $14,76 | $14,49 | 3,04M |
| 2026-05-29 | $14,69 | -1,94 % | $14,93 | $15,07 | $14,68 | 3,08M |
| 2026-05-28 | $14,98 | +0,88 % | $14,82 | $15,03 | $14,78 | 3,20M |
| 2026-05-27 | $14,85 | +0,27 % | $14,89 | $15,00 | $14,78 | 2,73M |
| 2026-05-26 | $14,81 | +2,35 % | $14,52 | $14,81 | $14,50 | 2,10M |