1,591€
-0,36%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,60 | 1,66 | 1,58 | 1,59 | 1,37% | - |
| 25.04.2025 | 1,57 | 1,59 | 1,54 | 1,57 | -1,20% | - |
| 24.04.2025 | 1,56 | 1,63 | 1,54 | 1,59 | -1,43% | - |
| 23.04.2025 | 1,61 | 1,73 | 1,59 | 1,61 | 2,12% | - |
| 22.04.2025 | 1,58 | 1,67 | 1,53 | 1,58 | -5,03% | - |
| 17.04.2025 | 1,65 | 1,72 | 1,61 | 1,66 | 1,30% | - |
| 16.04.2025 | 1,63 | 1,70 | 1,62 | 1,64 | -0,33% | - |
| 15.04.2025 | 1,64 | 1,71 | 1,63 | 1,64 | -0,56% | 15.000,00 |
| 14.04.2025 | 1,70 | 1,75 | 1,59 | 1,65 | -0,97% | - |
| 11.04.2025 | 1,71 | 1,72 | 1,54 | 1,67 | -4,79% | - |
| 10.04.2025 | 1,92 | 1,93 | 1,69 | 1,75 | -12,59% | - |
| 09.04.2025 | 1,63 | 2,01 | 1,61 | 2,01 | 18,93% | 250,00 |
| 08.04.2025 | 1,68 | 1,89 | 1,66 | 1,69 | 1,78% | - |
| 07.04.2025 | 1,71 | 1,75 | 1,56 | 1,66 | -3,67% | - |
| 04.04.2025 | 1,90 | 1,92 | 1,60 | 1,72 | -13,54% | - |
| 03.04.2025 | 2,35 | 2,35 | 1,93 | 1,99 | -17,38% | - |
| 02.04.2025 | 2,42 | 2,42 | 2,35 | 2,41 | -0,17% | - |
| 01.04.2025 | 2,41 | 2,47 | 2,37 | 2,41 | 0,98% | - |
| 31.03.2025 | 2,43 | 2,44 | 2,35 | 2,39 | -0,69% | - |
| 28.03.2025 | 2,50 | 2,58 | 2,41 | 2,41 | -3,61% | - |
| 27.03.2025 | 2,57 | 2,58 | 2,47 | 2,50 | -2,19% | - |
| 26.03.2025 | 2,56 | 2,60 | 2,53 | 2,55 | -1,01% | - |
| 25.03.2025 | 2,66 | 2,68 | 2,57 | 2,58 | -2,44% | - |
| 24.03.2025 | 2,61 | 2,68 | 2,56 | 2,64 | 0,57% | - |
| 21.03.2025 | 2,73 | 2,74 | 2,56 | 2,63 | -3,20% | - |
| 20.03.2025 | 2,72 | 2,79 | 2,53 | 2,72 | -2,41% | - |
| 19.03.2025 | 2,28 | 2,83 | 2,26 | 2,78 | 21,56% | - |
| 18.03.2025 | 2,29 | 2,33 | 2,25 | 2,29 | -0,20% | - |
| 17.03.2025 | 2,25 | 2,31 | 2,22 | 2,29 | 2,41% | - |
| 14.03.2025 | 2,31 | 2,31 | 2,18 | 2,24 | 0,65% | - |
| 13.03.2025 | 2,38 | 2,42 | 2,21 | 2,22 | -8,12% | - |
| 12.03.2025 | 2,21 | 2,49 | 2,18 | 2,42 | 10,00% | - |
| 11.03.2025 | 2,43 | 2,43 | 2,20 | 2,20 | -8,18% | - |
| 10.03.2025 | 2,66 | 2,66 | 2,40 | 2,40 | -10,86% | - |
| 07.03.2025 | 2,45 | 2,75 | 2,38 | 2,69 | 1,55% | - |
| 06.03.2025 | 2,69 | 2,69 | 2,60 | 2,65 | -1,85% | - |
| 05.03.2025 | 2,76 | 2,77 | 2,66 | 2,70 | -1,35% | - |
| 04.03.2025 | 2,78 | 2,78 | 2,69 | 2,74 | -3,25% | - |
| 03.03.2025 | 2,87 | 2,88 | 2,74 | 2,83 | -3,14% | 200,00 |
| 28.02.2025 | 2,79 | 2,92 | 2,76 | 2,92 | 1,14% | - |
| 27.02.2025 | 2,54 | 2,94 | 2,53 | 2,89 | 15,72% | - |
| 26.02.2025 | 2,53 | 2,59 | 2,47 | 2,49 | -1,66% | - |
| 25.02.2025 | 2,55 | 2,56 | 2,52 | 2,54 | -1,03% | - |
| 24.02.2025 | 2,57 | 2,61 | 2,52 | 2,56 | -0,93% | - |
| 21.02.2025 | 2,65 | 2,74 | 2,58 | 2,59 | -0,75% | - |
| 20.02.2025 | 2,54 | 2,63 | 2,52 | 2,61 | 5,00% | - |
| 19.02.2025 | 2,51 | 2,63 | 2,45 | 2,48 | 0,24% | - |
| 18.02.2025 | 2,56 | 2,56 | 2,46 | 2,48 | -3,15% | - |
| 17.02.2025 | 2,50 | 2,58 | 2,48 | 2,56 | 2,63% | - |
| 14.02.2025 | 2,47 | 2,55 | 2,44 | 2,49 | 1,84% | 650,00 |
| 13.02.2025 | 2,50 | 2,55 | 2,43 | 2,45 | -4,99% | - |
| 12.02.2025 | 2,70 | 2,70 | 2,55 | 2,57 | -5,40% | - |
| 11.02.2025 | 2,73 | 2,74 | 2,60 | 2,72 | -1,05% | - |
| 10.02.2025 | 2,77 | 2,81 | 2,73 | 2,75 | 0,16% | - |
| 07.02.2025 | 2,73 | 2,77 | 2,69 | 2,75 | 0,22% | - |
| 06.02.2025 | 2,69 | 2,77 | 2,67 | 2,74 | -0,42% | - |
| 05.02.2025 | 2,68 | 2,75 | 2,63 | 2,75 | 0,75% | - |
| 04.02.2025 | 2,66 | 2,74 | 2,62 | 2,73 | 2,57% | - |
| 03.02.2025 | 2,74 | 2,76 | 2,63 | 2,66 | -3,31% | - |
| 31.01.2025 | 2,76 | 2,85 | 2,73 | 2,75 | -2,22% | - |
| 30.01.2025 | 2,68 | 2,83 | 2,66 | 2,82 | 4,59% | - |
| 29.01.2025 | 2,74 | 2,78 | 2,65 | 2,69 | -1,68% | - |
| 28.01.2025 | 2,76 | 2,80 | 2,70 | 2,74 | 0,22% | - |
| 27.01.2025 | 2,59 | 2,80 | 2,57 | 2,73 | 4,08% | - |
| 24.01.2025 | 2,60 | 2,65 | 2,53 | 2,63 | 1,18% | - |
| 23.01.2025 | 2,54 | 2,61 | 2,51 | 2,59 | 3,39% | - |
| 22.01.2025 | 2,60 | 2,60 | 2,47 | 2,51 | -1,04% | - |
| 21.01.2025 | 2,47 | 2,61 | 2,45 | 2,54 | 2,55% | - |
| 20.01.2025 | 2,52 | 2,55 | 2,44 | 2,47 | -3,11% | 2.000,00 |
| 17.01.2025 | 2,48 | 2,57 | 2,46 | 2,55 | 0,53% | - |
| 16.01.2025 | 2,57 | 2,62 | 2,52 | 2,54 | -0,82% | - |
| 15.01.2025 | 2,54 | 2,63 | 2,52 | 2,56 | 1,21% | - |
| 14.01.2025 | 2,54 | 2,59 | 2,51 | 2,53 | -0,39% | - |
| 13.01.2025 | 2,51 | 2,55 | 2,49 | 2,54 | 1,78% | - |
| 10.01.2025 | 2,51 | 2,52 | 2,43 | 2,50 | -0,70% | - |
| 09.01.2025 | 2,51 | 2,52 | 2,49 | 2,51 | -0,16% | - |
| 08.01.2025 | 2,49 | 2,54 | 2,39 | 2,52 | 2,36% | - |
| 07.01.2025 | 2,47 | 2,55 | 2,44 | 2,46 | -1,99% | - |
| 06.01.2025 | 2,44 | 2,53 | 2,42 | 2,51 | 2,28% | - |
| 03.01.2025 | 2,45 | 2,46 | 2,39 | 2,45 | 2,47% | - |
| 02.01.2025 | 2,46 | 2,51 | 2,38 | 2,39 | 0,50% | - |
| 30.12.2024 | 2,38 | 2,39 | 2,37 | 2,38 | -0,50% | - |
| 27.12.2024 | 2,47 | 2,52 | 2,38 | 2,39 | 2,31% | 500,00 |
| 23.12.2024 | 2,38 | 2,48 | 2,22 | 2,34 | 0,28% | - |
| 20.12.2024 | 2,32 | 2,43 | 2,22 | 2,33 | 2,28% | - |
| 19.12.2024 | 2,30 | 2,33 | 2,22 | 2,28 | -5,63% | - |
| 18.12.2024 | 2,44 | 2,59 | 2,37 | 2,42 | 2,03% | 120,00 |
| 17.12.2024 | 2,35 | 2,38 | 2,28 | 2,37 | 1,09% | 1.105,00 |
| 16.12.2024 | 2,39 | 2,42 | 2,26 | 2,34 | 0,17% | - |
| 13.12.2024 | 2,48 | 2,48 | 2,31 | 2,34 | -3,63% | - |
| 12.12.2024 | 2,48 | 2,57 | 2,42 | 2,43 | -2,25% | - |
| 11.12.2024 | 2,66 | 2,67 | 2,47 | 2,48 | -7,78% | - |
| 10.12.2024 | 2,66 | 2,73 | 2,58 | 2,69 | 2,20% | - |
| 09.12.2024 | 2,58 | 2,85 | 2,56 | 2,64 | 1,64% | 70,00 |
| 06.12.2024 | 2,59 | 2,63 | 2,55 | 2,59 | 0,52% | - |
| 05.12.2024 | 2,67 | 2,67 | 2,49 | 2,58 | -3,23% | - |
| 04.12.2024 | 2,72 | 2,74 | 2,63 | 2,67 | 0,38% | - |
| 03.12.2024 | 2,66 | 2,74 | 2,62 | 2,66 | 0,36% | 300,00 |
| 02.12.2024 | 2,64 | 2,68 | 2,58 | 2,65 | 0,38% | - |
| 29.11.2024 | 2,65 | 2,73 | 2,43 | 2,64 | -0,57% | - |