Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,90 | 1,96 | 1,89 | 1,90 | 0,53% | 896.481,00 |
| 11.12.2025 | 1,89 | 1,96 | 1,88 | 1,89 | 0,00% | 641.364,00 |
| 10.12.2025 | 1,81 | 1,90 | 1,81 | 1,89 | 3,28% | 1.149.409,00 |
| 09.12.2025 | 1,84 | 1,85 | 1,76 | 1,83 | 0,55% | 1.878.487,00 |
| 08.12.2025 | 1,81 | 1,83 | 1,79 | 1,82 | 0,55% | 1.289.746,00 |
| 05.12.2025 | 1,80 | 1,85 | 1,80 | 1,81 | 0,00% | 824.377,00 |
| 04.12.2025 | 1,86 | 1,86 | 1,80 | 1,81 | -2,69% | 782.484,00 |
| 03.12.2025 | 1,76 | 1,88 | 1,75 | 1,86 | 6,29% | 1.416.229,00 |
| 02.12.2025 | 1,71 | 1,78 | 1,70 | 1,75 | 1,74% | 793.936,00 |
| 01.12.2025 | 1,73 | 1,76 | 1,68 | 1,72 | -1,15% | 734.488,00 |
| 28.11.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,58% | 414.018,00 |
| 26.11.2025 | 1,72 | 1,76 | 1,69 | 1,73 | 0,00% | 765.495,00 |
| 25.11.2025 | 1,68 | 1,74 | 1,66 | 1,73 | 5,49% | 1.833.484,00 |
| 24.11.2025 | 1,70 | 1,70 | 1,61 | 1,64 | -4,09% | 1.381.860,00 |
| 21.11.2025 | 1,61 | 1,71 | 1,59 | 1,71 | 5,56% | 1.370.417,00 |
| 20.11.2025 | 1,58 | 1,68 | 1,57 | 1,62 | 3,85% | 1.965.295,00 |
| 19.11.2025 | 1,59 | 1,62 | 1,55 | 1,56 | -2,50% | 1.167.152,00 |
| 18.11.2025 | 1,63 | 1,67 | 1,58 | 1,60 | -3,03% | 1.400.238,00 |
| 17.11.2025 | 1,73 | 1,73 | 1,64 | 1,65 | -2,94% | 1.779.316,00 |
| 14.11.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -2,86% | 1.734.940,00 |
| 13.11.2025 | 1,77 | 1,78 | 1,72 | 1,75 | -1,13% | 1.568.815,00 |
| 12.11.2025 | 1,80 | 1,83 | 1,75 | 1,77 | -1,67% | 1.258.750,00 |
| 11.11.2025 | 1,89 | 1,94 | 1,80 | 1,80 | -5,76% | 1.260.864,00 |
| 10.11.2025 | 2,01 | 2,02 | 1,87 | 1,91 | -4,50% | 1.888.507,00 |
| 07.11.2025 | 2,05 | 2,15 | 1,99 | 2,00 | -2,44% | 2.589.224,00 |
| 06.11.2025 | 1,97 | 2,25 | 1,97 | 2,05 | -5,96% | 1.779.723,00 |
| 05.11.2025 | 1,97 | 2,19 | 1,95 | 2,18 | 10,66% | 2.764.442,00 |
| 04.11.2025 | 2,07 | 2,10 | 1,97 | 1,97 | -5,29% | 1.876.361,00 |
| 03.11.2025 | 2,13 | 2,15 | 2,07 | 2,08 | -2,80% | 1.105.383,00 |
| 31.10.2025 | 2,13 | 2,18 | 2,10 | 2,14 | -0,93% | 1.484.153,00 |
| 30.10.2025 | 2,15 | 2,20 | 2,13 | 2,16 | -0,92% | 871.122,00 |
| 29.10.2025 | 2,20 | 2,27 | 2,17 | 2,18 | -1,80% | 1.010.220,00 |
| 28.10.2025 | 2,29 | 2,33 | 2,20 | 2,22 | -3,06% | 1.018.731,00 |
| 27.10.2025 | 2,36 | 2,37 | 2,29 | 2,29 | -3,38% | 1.318.516,00 |
| 24.10.2025 | 2,40 | 2,42 | 2,37 | 2,37 | -0,42% | 1.460.318,00 |
| 23.10.2025 | 2,36 | 2,39 | 2,32 | 2,38 | 1,28% | 847.594,00 |
| 22.10.2025 | 2,26 | 2,35 | 2,25 | 2,35 | 3,98% | 1.005.642,00 |
| 21.10.2025 | 2,32 | 2,34 | 2,26 | 2,26 | -3,00% | 914.997,00 |
| 20.10.2025 | 2,30 | 2,37 | 2,28 | 2,33 | 2,64% | 1.105.649,00 |
| 17.10.2025 | 2,32 | 2,32 | 2,26 | 2,27 | -2,16% | 1.040.713,00 |
| 16.10.2025 | 2,31 | 2,34 | 2,25 | 2,32 | 1,31% | 2.704.002,00 |
| 15.10.2025 | 2,28 | 2,38 | 2,26 | 2,29 | 0,44% | 1.403.016,00 |
| 14.10.2025 | 2,26 | 2,36 | 2,24 | 2,28 | -0,87% | 1.622.939,00 |
| 13.10.2025 | 2,30 | 2,33 | 2,28 | 2,30 | 1,32% | 759.690,00 |
| 10.10.2025 | 2,35 | 2,40 | 2,27 | 2,27 | -3,40% | 1.523.020,00 |
| 09.10.2025 | 2,47 | 2,50 | 2,35 | 2,35 | -5,62% | 1.346.288,00 |
| 08.10.2025 | 2,50 | 2,53 | 2,44 | 2,49 | 0,40% | 1.107.428,00 |
| 07.10.2025 | 2,54 | 2,54 | 2,45 | 2,48 | -2,36% | 1.207.191,00 |
| 06.10.2025 | 2,63 | 2,65 | 2,53 | 2,54 | -3,42% | 936.031,00 |
| 02.10.2025 | 2,66 | 2,69 | 2,56 | 2,63 | -1,50% | 884.554,00 |
| 01.10.2025 | 2,70 | 2,72 | 2,67 | 2,67 | -1,48% | 951.873,00 |
| 30.09.2025 | 2,66 | 2,73 | 2,65 | 2,71 | 1,50% | 1.473.825,00 |
| 29.09.2025 | 2,75 | 2,75 | 2,67 | 2,67 | -2,91% | 1.122.825,00 |
| 26.09.2025 | 2,74 | 2,78 | 2,73 | 2,75 | 0,73% | 853.688,00 |
| 25.09.2025 | 2,74 | 2,74 | 2,69 | 2,73 | -0,73% | 1.280.958,00 |
| 24.09.2025 | 2,74 | 2,77 | 2,71 | 2,75 | 0,00% | 1.028.133,00 |
| 23.09.2025 | 2,83 | 2,90 | 2,75 | 2,75 | -2,48% | 855.365,00 |
| 22.09.2025 | 2,79 | 2,84 | 2,75 | 2,82 | 0,00% | 1.294.607,00 |
| 19.09.2025 | 2,90 | 2,91 | 2,79 | 2,82 | -2,76% | 3.209.491,00 |
| 18.09.2025 | 2,80 | 3,01 | 2,79 | 2,90 | 4,69% | 2.791.685,00 |
| 17.09.2025 | 2,83 | 2,87 | 2,72 | 2,77 | -1,77% | 2.044.721,00 |
| 16.09.2025 | 2,90 | 2,93 | 2,80 | 2,82 | -2,76% | 1.959.138,00 |
| 15.09.2025 | 2,88 | 2,94 | 2,85 | 2,90 | 1,75% | 1.722.985,00 |
| 12.09.2025 | 2,90 | 2,92 | 2,85 | 2,85 | -2,06% | 968.745,00 |
| 11.09.2025 | 2,80 | 2,92 | 2,77 | 2,91 | 3,56% | 1.102.959,00 |
| 10.09.2025 | 2,75 | 2,87 | 2,72 | 2,81 | -1,40% | 1.236.301,00 |
| 09.09.2025 | 2,79 | 2,86 | 2,73 | 2,85 | 1,42% | 1.436.152,00 |
| 08.09.2025 | 2,89 | 2,92 | 2,74 | 2,81 | -2,43% | 1.049.183,00 |
| 05.09.2025 | 2,80 | 2,95 | 2,79 | 2,88 | 3,97% | 1.884.038,00 |
| 04.09.2025 | 2,75 | 2,78 | 2,67 | 2,77 | 1,47% | 1.007.372,00 |
| 03.09.2025 | 2,61 | 2,74 | 2,61 | 2,73 | 3,80% | 848.927,00 |
| 02.09.2025 | 2,68 | 2,69 | 2,61 | 2,63 | -2,59% | 898.701,00 |
| 29.08.2025 | 2,71 | 2,74 | 2,67 | 2,70 | -0,74% | 870.489,00 |
| 28.08.2025 | 2,73 | 2,74 | 2,66 | 2,72 | -0,37% | 551.259,00 |
| 27.08.2025 | 2,68 | 2,75 | 2,68 | 2,73 | 1,49% | 960.078,00 |
| 26.08.2025 | 2,75 | 2,80 | 2,68 | 2,69 | -1,47% | 644.616,00 |
| 25.08.2025 | 2,79 | 2,79 | 2,71 | 2,73 | -2,50% | 547.272,00 |
| 22.08.2025 | 2,65 | 2,86 | 2,62 | 2,80 | 7,28% | 1.600.802,00 |
| 21.08.2025 | 2,63 | 2,63 | 2,55 | 2,61 | -0,76% | 710.025,00 |
| 20.08.2025 | 2,66 | 2,69 | 2,61 | 2,63 | -0,75% | 702.246,00 |
| 19.08.2025 | 2,61 | 2,66 | 2,58 | 2,65 | 2,71% | 593.472,00 |
| 18.08.2025 | 2,50 | 2,62 | 2,50 | 2,58 | 3,20% | 735.612,00 |
| 15.08.2025 | 2,55 | 2,56 | 2,48 | 2,50 | -1,19% | 581.386,00 |
| 14.08.2025 | 2,50 | 2,56 | 2,44 | 2,53 | -0,78% | 847.344,00 |
| 13.08.2025 | 2,46 | 2,56 | 2,46 | 2,55 | 2,82% | 1.201.424,00 |
| 12.08.2025 | 2,35 | 2,49 | 2,35 | 2,48 | 6,90% | 1.153.908,00 |
| 11.08.2025 | 2,27 | 2,33 | 2,21 | 2,32 | 1,75% | 2.125.030,00 |
| 08.08.2025 | 2,50 | 2,50 | 2,28 | 2,28 | -7,69% | 1.760.170,00 |
| 07.08.2025 | 2,46 | 2,51 | 2,33 | 2,47 | 0,00% | 3.962.372,00 |
| 06.08.2025 | 2,81 | 2,86 | 2,43 | 2,47 | -10,34% | 6.222.594,00 |
| 05.08.2025 | 2,63 | 2,77 | 2,62 | 2,76 | 4,75% | 1.122.868,00 |
| 04.08.2025 | 2,60 | 2,73 | 2,59 | 2,63 | 1,54% | 1.394.667,00 |
| 01.08.2025 | 2,59 | 2,64 | 2,51 | 2,59 | -1,52% | 1.589.117,00 |
| 31.07.2025 | 2,68 | 2,69 | 2,54 | 2,63 | -2,95% | 1.969.699,00 |
| 30.07.2025 | 2,95 | 2,96 | 2,68 | 2,71 | -7,51% | 1.061.099,00 |
| 29.07.2025 | 2,99 | 2,99 | 2,92 | 2,93 | -1,35% | 565.459,00 |
| 28.07.2025 | 3,03 | 3,03 | 2,93 | 2,97 | -1,98% | 1.079.285,00 |
| 25.07.2025 | 2,89 | 3,04 | 2,88 | 3,03 | 4,84% | 871.946,00 |
| 24.07.2025 | 3,03 | 3,04 | 2,88 | 2,89 | -4,93% | 1.244.693,00 |
| 23.07.2025 | 3,04 | 3,08 | 2,94 | 3,04 | 1,33% | 3.520.412,00 |