Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,73 | 1,75 | 1,69 | 1,71 | -0,58% | 2.606.932,00 |
| 21.05.2026 | 1,75 | 1,78 | 1,69 | 1,72 | -2,82% | 5.282.032,00 |
| 20.05.2026 | 1,64 | 1,80 | 1,63 | 1,77 | 7,93% | 17.397.088,00 |
| 19.05.2026 | 1,72 | 1,74 | 1,63 | 1,64 | -4,65% | 8.683.897,00 |
| 18.05.2026 | 1,67 | 1,73 | 1,66 | 1,72 | 3,61% | 10.123.347,00 |
| 15.05.2026 | 1,66 | 1,67 | 1,59 | 1,66 | -1,78% | 6.676.905,00 |
| 14.05.2026 | 1,63 | 1,73 | 1,63 | 1,69 | 2,42% | 9.503.230,00 |
| 13.05.2026 | 1,64 | 1,76 | 1,63 | 1,65 | 1,85% | 15.573.528,00 |
| 12.05.2026 | 1,61 | 1,68 | 1,57 | 1,62 | 1,25% | 15.594.879,00 |
| 11.05.2026 | 1,62 | 1,66 | 1,55 | 1,60 | -2,44% | 8.489.343,00 |
| 08.05.2026 | 1,59 | 1,65 | 1,55 | 1,64 | 6,49% | 11.564.373,00 |
| 07.05.2026 | 1,52 | 1,59 | 1,48 | 1,54 | -2,53% | 7.956.852,00 |
| 06.05.2026 | 1,60 | 1,62 | 1,54 | 1,58 | 2,60% | 6.087.627,00 |
| 05.05.2026 | 1,52 | 1,54 | 1,47 | 1,54 | 2,67% | 4.529.577,00 |
| 04.05.2026 | 1,57 | 1,58 | 1,49 | 1,50 | -3,85% | 4.931.846,00 |
| 01.05.2026 | 1,55 | 1,58 | 1,52 | 1,56 | 0,65% | 6.740.518,00 |
| 30.04.2026 | 1,52 | 1,58 | 1,48 | 1,55 | 3,33% | 12.954.106,00 |
| 29.04.2026 | 1,55 | 1,57 | 1,47 | 1,50 | -2,60% | 10.071.830,00 |
| 28.04.2026 | 1,56 | 1,58 | 1,51 | 1,54 | 0,65% | 10.024.964,00 |
| 27.04.2026 | 1,53 | 1,58 | 1,52 | 1,53 | -0,65% | 8.716.272,00 |
| 24.04.2026 | 1,45 | 1,55 | 1,43 | 1,54 | 7,69% | 5.649.304,00 |
| 23.04.2026 | 1,52 | 1,57 | 1,39 | 1,43 | -6,54% | 7.941.202,00 |
| 22.04.2026 | 1,51 | 1,56 | 1,51 | 1,53 | 0,66% | 5.508.570,00 |
| 21.04.2026 | 1,54 | 1,62 | 1,51 | 1,52 | -0,65% | 20.942.173,00 |
| 20.04.2026 | 1,42 | 1,54 | 1,42 | 1,53 | 6,25% | 21.629.302,00 |
| 17.04.2026 | 1,40 | 1,46 | 1,36 | 1,44 | 4,35% | 14.361.904,00 |
| 16.04.2026 | 1,39 | 1,41 | 1,36 | 1,38 | -1,43% | 2.836.711,00 |
| 15.04.2026 | 1,32 | 1,40 | 1,31 | 1,40 | 5,26% | 8.943.351,00 |
| 14.04.2026 | 1,35 | 1,36 | 1,31 | 1,33 | -0,75% | 10.589.371,00 |
| 13.04.2026 | 1,25 | 1,35 | 1,23 | 1,34 | 6,35% | 11.507.995,00 |
| 10.04.2026 | 1,28 | 1,31 | 1,21 | 1,26 | -2,33% | 17.892.137,00 |
| 09.04.2026 | 1,29 | 1,35 | 1,27 | 1,29 | 0,00% | 20.044.668,00 |
| 08.04.2026 | 1,31 | 1,35 | 1,20 | 1,29 | 1,57% | 65.241.599,00 |
| 07.04.2026 | 1,29 | 1,32 | 1,21 | 1,27 | -3,05% | 9.502.440,00 |
| 06.04.2026 | 1,28 | 1,39 | 1,27 | 1,31 | 3,15% | 30.631.258,00 |
| 02.04.2026 | 1,19 | 1,30 | 1,17 | 1,27 | 7,63% | 82.938.394,00 |
| 01.04.2026 | 1,19 | 1,22 | 1,15 | 1,18 | -12,92% | 51.730.837,00 |
| 31.03.2026 | 1,55 | 1,57 | 1,13 | 1,36 | -24,30% | 12.027.246,00 |
| 30.03.2026 | 1,77 | 1,83 | 1,76 | 1,79 | 0,56% | 2.979.835,00 |
| 27.03.2026 | 1,78 | 1,80 | 1,76 | 1,78 | -0,56% | 969.956,00 |
| 26.03.2026 | 1,76 | 1,83 | 1,76 | 1,79 | 0,56% | 1.452.809,00 |
| 25.03.2026 | 1,76 | 1,80 | 1,76 | 1,78 | 1,14% | 1.682.402,00 |
| 24.03.2026 | 1,83 | 1,84 | 1,75 | 1,76 | -4,86% | 1.731.481,00 |
| 23.03.2026 | 1,84 | 1,90 | 1,80 | 1,85 | 3,35% | 2.009.000,00 |
| 20.03.2026 | 2,01 | 2,01 | 1,79 | 1,79 | -10,50% | 4.217.239,00 |
| 19.03.2026 | 2,08 | 2,10 | 1,96 | 2,00 | -4,31% | 1.857.125,00 |
| 18.03.2026 | 2,14 | 2,15 | 2,09 | 2,09 | -2,79% | 1.100.376,00 |
| 17.03.2026 | 2,11 | 2,16 | 2,11 | 2,15 | 2,38% | 1.085.466,00 |
| 16.03.2026 | 2,09 | 2,13 | 2,09 | 2,10 | 0,96% | 759.565,00 |
| 13.03.2026 | 2,07 | 2,09 | 2,04 | 2,08 | 0,97% | 1.239.772,00 |
| 12.03.2026 | 2,04 | 2,10 | 2,04 | 2,06 | -1,44% | 671.439,00 |
| 11.03.2026 | 2,11 | 2,16 | 2,05 | 2,09 | -2,34% | 1.176.570,00 |
| 10.03.2026 | 2,12 | 2,19 | 2,12 | 2,14 | -0,93% | 1.104.338,00 |
| 09.03.2026 | 2,15 | 2,20 | 2,08 | 2,16 | -2,26% | 1.624.506,00 |
| 06.03.2026 | 2,27 | 2,29 | 2,19 | 2,21 | -4,33% | 1.266.519,00 |
| 05.03.2026 | 2,31 | 2,34 | 2,27 | 2,31 | -0,86% | 1.019.229,00 |
| 04.03.2026 | 2,27 | 2,34 | 2,25 | 2,33 | 3,10% | 1.907.917,00 |
| 03.03.2026 | 2,17 | 2,29 | 2,17 | 2,26 | 0,44% | 1.678.373,00 |
| 02.03.2026 | 2,16 | 2,28 | 2,15 | 2,25 | -2,17% | 1.333.717,00 |
| 27.02.2026 | 2,34 | 2,38 | 2,26 | 2,30 | -2,95% | 3.412.669,00 |
| 26.02.2026 | 2,35 | 2,43 | 2,29 | 2,37 | 7,24% | 3.594.210,00 |
| 25.02.2026 | 2,18 | 2,23 | 2,16 | 2,21 | 1,84% | 1.796.711,00 |
| 24.02.2026 | 2,14 | 2,18 | 2,08 | 2,17 | 1,88% | 853.158,00 |
| 23.02.2026 | 2,10 | 2,20 | 2,10 | 2,13 | -0,47% | 1.267.690,00 |
| 20.02.2026 | 2,18 | 2,18 | 2,11 | 2,14 | 0,47% | 892.282,00 |
| 19.02.2026 | 2,15 | 2,21 | 2,08 | 2,13 | -1,84% | 1.028.605,00 |
| 18.02.2026 | 2,24 | 2,25 | 2,14 | 2,17 | -1,81% | 748.657,00 |
| 17.02.2026 | 2,19 | 2,25 | 2,13 | 2,21 | 0,00% | 863.193,00 |
| 13.02.2026 | 2,25 | 2,27 | 2,20 | 2,21 | -1,78% | 1.080.956,00 |
| 12.02.2026 | 2,34 | 2,43 | 2,19 | 2,25 | -2,17% | 1.475.061,00 |
| 11.02.2026 | 2,30 | 2,34 | 2,28 | 2,30 | 1,32% | 2.304.994,00 |
| 10.02.2026 | 2,23 | 2,31 | 2,22 | 2,27 | 1,79% | 1.556.798,00 |
| 09.02.2026 | 2,21 | 2,25 | 2,18 | 2,23 | 1,36% | 1.384.790,00 |
| 06.02.2026 | 2,18 | 2,24 | 2,14 | 2,20 | 2,80% | 2.466.837,00 |
| 05.02.2026 | 2,13 | 2,17 | 2,08 | 2,14 | 0,94% | 1.942.286,00 |
| 04.02.2026 | 2,07 | 2,16 | 2,05 | 2,12 | 3,41% | 2.195.494,00 |
| 03.02.2026 | 1,98 | 2,06 | 1,95 | 2,05 | 3,54% | 1.777.816,00 |
| 02.02.2026 | 2,02 | 2,04 | 1,96 | 1,98 | -0,50% | 2.376.726,00 |
| 30.01.2026 | 1,97 | 2,02 | 1,93 | 1,99 | 0,00% | 3.403.498,00 |
| 29.01.2026 | 1,98 | 2,02 | 1,96 | 1,99 | 0,51% | 2.863.491,00 |
| 28.01.2026 | 2,04 | 2,04 | 1,95 | 1,98 | -1,00% | 2.865.288,00 |
| 27.01.2026 | 2,03 | 2,03 | 1,95 | 2,00 | 0,00% | 2.345.956,00 |
| 26.01.2026 | 2,03 | 2,07 | 1,96 | 2,00 | -1,96% | 2.132.035,00 |
| 23.01.2026 | 2,07 | 2,08 | 2,02 | 2,04 | -2,39% | 1.423.318,00 |
| 22.01.2026 | 2,13 | 2,19 | 2,06 | 2,09 | -1,88% | 1.424.580,00 |
| 21.01.2026 | 2,09 | 2,18 | 2,08 | 2,13 | 2,40% | 2.709.479,00 |
| 20.01.2026 | 2,10 | 2,13 | 2,07 | 2,08 | -3,26% | 1.862.603,00 |
| 16.01.2026 | 2,15 | 2,18 | 2,13 | 2,15 | 0,00% | 843.780,00 |
| 15.01.2026 | 2,08 | 2,21 | 2,08 | 2,15 | 2,38% | 1.211.649,00 |
| 14.01.2026 | 2,13 | 2,15 | 2,09 | 2,10 | -1,41% | 787.651,00 |
| 13.01.2026 | 2,12 | 2,16 | 2,09 | 2,13 | 0,95% | 640.172,00 |
| 12.01.2026 | 2,14 | 2,17 | 2,08 | 2,11 | -1,86% | 1.292.028,00 |
| 09.01.2026 | 2,09 | 2,16 | 2,08 | 2,15 | 2,87% | 2.518.299,00 |
| 08.01.2026 | 2,04 | 2,16 | 2,03 | 2,09 | 1,95% | 1.210.264,00 |
| 07.01.2026 | 2,07 | 2,09 | 2,03 | 2,05 | -0,97% | 1.190.635,00 |
| 06.01.2026 | 1,96 | 2,12 | 1,96 | 2,07 | 4,02% | 1.504.040,00 |
| 05.01.2026 | 1,86 | 2,02 | 1,86 | 1,99 | 4,74% | 1.452.874,00 |
| 02.01.2026 | 1,85 | 1,98 | 1,83 | 1,90 | 3,26% | 1.445.969,00 |
| 31.12.2025 | 1,76 | 1,84 | 1,75 | 1,84 | 3,37% | 1.331.579,00 |
| 30.12.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 2,30% | 654.571,00 |