1,710$
-0,58%
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 | -0,29% | 2.606.932,00 |
| 21.05.2026 | 1,75 | 1,77 | 1,69 | 1,72 | -3,11% | 5.265.053,00 |
| 20.05.2026 | 1,64 | 1,80 | 1,63 | 1,77 | 7,93% | 17.381.384,00 |
| 19.05.2026 | 1,72 | 1,74 | 1,63 | 1,64 | -4,65% | 8.663.576,00 |
| 18.05.2026 | 1,67 | 1,73 | 1,66 | 1,72 | 3,61% | 10.115.815,00 |
| 15.05.2026 | 1,66 | 1,67 | 1,59 | 1,66 | -2,35% | 6.676.905,00 |
| 14.05.2026 | 1,63 | 1,73 | 1,63 | 1,70 | 3,03% | 9.329.784,00 |
| 13.05.2026 | 1,64 | 1,76 | 1,63 | 1,65 | 1,23% | 15.442.395,00 |
| 12.05.2026 | 1,61 | 1,68 | 1,57 | 1,63 | 1,87% | 15.007.662,00 |
| 11.05.2026 | 1,62 | 1,66 | 1,55 | 1,60 | -2,44% | 8.488.759,00 |
| 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% | 7.956.794,00 |
| 06.05.2026 | 1,60 | 1,62 | 1,54 | 1,58 | 2,60% | 6.033.166,00 |
| 05.05.2026 | 1,52 | 1,54 | 1,47 | 1,54 | 2,67% | 4.448.972,00 |
| 04.05.2026 | 1,57 | 1,58 | 1,49 | 1,50 | -3,85% | 4.877.758,00 |
| 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% | 12.864.823,00 |
| 29.04.2026 | 1,55 | 1,57 | 1,47 | 1,50 | -2,60% | 9.964.753,00 |
| 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% | 8.715.266,00 |
| 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% | 7.941.052,00 |
| 22.04.2026 | 1,51 | 1,56 | 1,51 | 1,53 | 1,32% | 5.488.323,00 |
| 21.04.2026 | 1,54 | 1,62 | 1,51 | 1,51 | -1,31% | 20.921.324,00 |
| 20.04.2026 | 1,42 | 1,54 | 1,42 | 1,53 | 6,25% | 21.628.698,00 |
| 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 | -0,72% | 2.818.281,00 |
| 15.04.2026 | 1,32 | 1,40 | 1,31 | 1,39 | 4,51% | 8.943.032,00 |
| 14.04.2026 | 1,35 | 1,36 | 1,31 | 1,33 | 0,00% | 10.550.646,00 |
| 13.04.2026 | 1,25 | 1,35 | 1,23 | 1,33 | 5,56% | 11.507.826,00 |
| 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% | 20.036.163,00 |
| 08.04.2026 | 1,31 | 1,35 | 1,20 | 1,29 | 1,57% | 64.944.480,00 |
| 07.04.2026 | 1,29 | 1,32 | 1,21 | 1,27 | -3,05% | 9.481.962,00 |
| 06.04.2026 | 1,28 | 1,39 | 1,27 | 1,31 | 3,15% | 27.628.033,00 |
| 02.04.2026 | 1,19 | 1,30 | 1,17 | 1,27 | 8,55% | 82.938.394,00 |
| 01.04.2026 | 1,19 | 1,22 | 1,15 | 1,17 | -13,65% | 51.701.595,00 |
| 31.03.2026 | 1,55 | 1,57 | 1,13 | 1,36 | -24,30% | 12.023.714,00 |
| 30.03.2026 | 1,77 | 1,83 | 1,76 | 1,79 | 0,56% | 2.934.608,00 |
| 27.03.2026 | 1,78 | 1,80 | 1,76 | 1,78 | -0,84% | 969.956,00 |
| 26.03.2026 | 1,76 | 1,83 | 1,76 | 1,80 | 0,84% | 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 | -4,35% | 1.731.481,00 |
| 23.03.2026 | 1,84 | 1,90 | 1,81 | 1,84 | 2,79% | 2.007.693,00 |
| 20.03.2026 | 2,01 | 2,01 | 1,79 | 1,79 | -10,05% | 4.217.239,00 |
| 19.03.2026 | 2,08 | 2,10 | 1,96 | 1,99 | -5,24% | 1.831.093,00 |
| 18.03.2026 | 2,14 | 2,15 | 2,09 | 2,10 | -2,33% | 1.098.631,00 |
| 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 |