1,949€
0,15%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,97 | 1,97 | 1,95 | 1,97 | -0,59% | - |
| 14.10.2025 | 1,98 | 1,98 | 1,96 | 1,98 | 0,11% | - |
| 13.10.2025 | 1,97 | 1,98 | 1,96 | 1,98 | -1,69% | - |
| 10.10.2025 | 2,03 | 2,08 | 2,01 | 2,01 | -4,42% | - |
| 09.10.2025 | 2,14 | 2,16 | 2,10 | 2,10 | -1,50% | - |
| 08.10.2025 | 2,14 | 2,14 | 2,12 | 2,13 | -1,02% | - |
| 07.10.2025 | 2,17 | 2,18 | 2,15 | 2,16 | -4,22% | - |
| 06.10.2025 | 2,25 | 2,27 | 2,24 | 2,25 | 0,13% | - |
| 03.10.2025 | 2,25 | 2,25 | 2,23 | 2,25 | -1,10% | - |
| 02.10.2025 | 2,28 | 2,29 | 2,26 | 2,27 | -0,72% | - |
| 01.10.2025 | 2,29 | 2,30 | 2,28 | 2,29 | -0,76% | - |
| 29.09.2025 | 2,35 | 2,36 | 2,29 | 2,31 | -1,45% | - |
| 26.09.2025 | 2,34 | 2,34 | 2,32 | 2,34 | -0,11% | - |
| 25.09.2025 | 2,34 | 2,35 | 2,33 | 2,34 | -1,95% | - |
| 23.09.2025 | 2,39 | 2,39 | 2,37 | 2,39 | 1,08% | - |
| 22.09.2025 | 2,40 | 2,40 | 2,33 | 2,37 | -4,10% | - |
| 19.09.2025 | 2,46 | 2,47 | 2,45 | 2,47 | 0,20% | - |
| 18.09.2025 | 2,36 | 2,47 | 2,34 | 2,46 | 3,62% | - |
| 17.09.2025 | 2,38 | 2,42 | 2,36 | 2,38 | -1,53% | - |
| 16.09.2025 | 2,46 | 2,47 | 2,37 | 2,41 | 0,17% | - |
| 11.09.2025 | 2,40 | 2,43 | 2,37 | 2,41 | 0,73% | - |
| 09.09.2025 | 2,39 | 2,39 | 2,37 | 2,39 | -3,34% | - |
| 08.09.2025 | 2,46 | 2,47 | 2,44 | 2,47 | 0,88% | - |
| 05.09.2025 | 2,38 | 2,51 | 2,35 | 2,45 | 4,68% | - |
| 04.09.2025 | 2,34 | 2,35 | 2,31 | 2,34 | 0,62% | - |
| 03.09.2025 | 2,25 | 2,34 | 2,24 | 2,33 | 1,70% | - |
| 02.09.2025 | 2,31 | 2,31 | 2,27 | 2,29 | -0,91% | - |
| 01.09.2025 | 2,30 | 2,31 | 2,29 | 2,31 | 0,61% | 540,00 |
| 29.08.2025 | 2,33 | 2,35 | 2,28 | 2,30 | 0,31% | - |
| 28.08.2025 | 2,35 | 2,35 | 2,28 | 2,29 | -1,89% | - |
| 27.08.2025 | 2,32 | 2,37 | 2,30 | 2,33 | -0,70% | - |
| 26.08.2025 | 2,35 | 2,37 | 2,31 | 2,35 | -0,34% | - |
| 25.08.2025 | 2,39 | 2,39 | 2,33 | 2,36 | -0,28% | - |
| 22.08.2025 | 2,25 | 2,44 | 2,24 | 2,36 | 5,40% | - |
| 21.08.2025 | 2,26 | 2,26 | 2,20 | 2,24 | -0,36% | - |
| 20.08.2025 | 2,27 | 2,30 | 2,24 | 2,25 | -0,84% | - |
| 19.08.2025 | 2,21 | 2,28 | 2,20 | 2,27 | 1,98% | - |
| 18.08.2025 | 2,14 | 2,24 | 2,12 | 2,23 | 3,97% | - |
| 15.08.2025 | 2,19 | 2,19 | 2,13 | 2,14 | -1,38% | - |
| 14.08.2025 | 2,18 | 2,19 | 2,10 | 2,17 | 1,43% | - |
| 13.08.2025 | 2,12 | 2,16 | 2,11 | 2,14 | 3,03% | - |
| 12.08.2025 | 2,00 | 2,11 | 1,98 | 2,08 | 4,16% | - |
| 11.08.2025 | 1,96 | 1,99 | 1,91 | 1,99 | -3,30% | - |
| 08.08.2025 | 2,12 | 2,13 | 2,03 | 2,06 | -2,25% | - |
| 07.08.2025 | 2,12 | 2,13 | 2,01 | 2,11 | -1,49% | - |
| 06.08.2025 | 2,47 | 2,47 | 2,12 | 2,14 | -9,34% | - |
| 05.08.2025 | 2,28 | 2,38 | 2,26 | 2,36 | 1,05% | - |
| 04.08.2025 | 2,25 | 2,36 | 2,23 | 2,34 | 5,03% | - |
| 01.08.2025 | 2,30 | 2,31 | 2,18 | 2,23 | -3,20% | - |
| 31.07.2025 | 2,38 | 2,38 | 2,22 | 2,30 | -5,89% | - |
| 30.07.2025 | 2,54 | 2,57 | 2,43 | 2,44 | -3,88% | - |
| 29.07.2025 | 2,57 | 2,60 | 2,52 | 2,54 | -0,65% | - |
| 28.07.2025 | 2,59 | 2,60 | 2,53 | 2,56 | -0,08% | - |
| 25.07.2025 | 2,47 | 2,56 | 2,45 | 2,56 | 0,31% | - |
| 24.07.2025 | 2,57 | 2,58 | 2,54 | 2,55 | -0,14% | - |
| 23.07.2025 | 2,57 | 2,59 | 2,51 | 2,56 | -0,43% | - |
| 22.07.2025 | 2,29 | 2,57 | 2,28 | 2,57 | 13,04% | - |
| 21.07.2025 | 2,24 | 2,29 | 2,22 | 2,27 | 1,34% | - |
| 18.07.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -1,49% | - |
| 17.07.2025 | 2,30 | 2,32 | 2,24 | 2,27 | -0,61% | - |
| 16.07.2025 | 2,35 | 2,39 | 2,26 | 2,29 | -3,70% | - |
| 15.07.2025 | 2,39 | 2,41 | 2,37 | 2,38 | 0,25% | - |
| 14.07.2025 | 2,40 | 2,45 | 2,36 | 2,37 | -1,19% | - |
| 11.07.2025 | 2,38 | 2,43 | 2,36 | 2,40 | -0,04% | - |
| 10.07.2025 | 2,28 | 2,42 | 2,26 | 2,40 | 7,05% | - |
| 09.07.2025 | 2,19 | 2,24 | 2,18 | 2,24 | 1,24% | - |
| 08.07.2025 | 2,16 | 2,24 | 2,15 | 2,21 | 2,24% | - |
| 07.07.2025 | 2,20 | 2,21 | 2,15 | 2,17 | -1,07% | - |
| 04.07.2025 | 2,20 | 2,20 | 2,16 | 2,19 | -0,84% | - |
| 03.07.2025 | 2,16 | 2,22 | 2,15 | 2,21 | 3,95% | - |
| 02.07.2025 | 2,12 | 2,16 | 2,11 | 2,12 | 0,28% | - |
| 01.07.2025 | 2,03 | 2,16 | 2,01 | 2,12 | 4,46% | 250,00 |
| 30.06.2025 | 2,08 | 2,08 | 2,02 | 2,03 | -1,77% | - |
| 27.06.2025 | 2,09 | 2,10 | 2,05 | 2,06 | 0,24% | - |
| 26.06.2025 | 2,04 | 2,08 | 2,00 | 2,06 | 0,93% | - |
| 25.06.2025 | 2,08 | 2,08 | 2,03 | 2,04 | -2,58% | - |
| 24.06.2025 | 2,12 | 2,16 | 2,09 | 2,09 | -0,07% | - |
| 23.06.2025 | 2,11 | 2,13 | 2,04 | 2,10 | -1,55% | - |
| 20.06.2025 | 2,15 | 2,20 | 2,13 | 2,13 | -0,54% | - |
| 19.06.2025 | 2,16 | 2,16 | 2,13 | 2,14 | -1,79% | - |
| 18.06.2025 | 2,14 | 2,23 | 2,12 | 2,18 | 0,72% | - |
| 17.06.2025 | 2,09 | 2,18 | 2,08 | 2,16 | 3,29% | - |
| 16.06.2025 | 2,04 | 2,10 | 2,01 | 2,09 | 2,67% | - |
| 13.06.2025 | 2,07 | 2,15 | 2,03 | 2,04 | -3,41% | - |
| 12.06.2025 | 2,12 | 2,12 | 2,07 | 2,11 | -3,10% | - |
| 11.06.2025 | 2,17 | 2,19 | 2,15 | 2,18 | 1,02% | - |
| 10.06.2025 | 2,09 | 2,17 | 2,08 | 2,16 | 2,49% | - |
| 09.06.2025 | 2,06 | 2,12 | 2,04 | 2,11 | 1,84% | - |
| 06.06.2025 | 1,99 | 2,09 | 1,98 | 2,07 | 2,99% | - |
| 05.06.2025 | 2,00 | 2,02 | 1,96 | 2,01 | 0,83% | - |
| 04.06.2025 | 2,03 | 2,04 | 1,97 | 1,99 | -3,42% | - |
| 03.06.2025 | 1,99 | 2,10 | 1,98 | 2,06 | 3,48% | - |
| 02.06.2025 | 2,03 | 2,03 | 1,97 | 1,99 | -3,08% | - |
| 30.05.2025 | 2,08 | 2,08 | 2,02 | 2,06 | 0,54% | - |
| 29.05.2025 | 2,10 | 2,11 | 2,03 | 2,04 | -1,54% | - |
| 28.05.2025 | 2,04 | 2,08 | 2,00 | 2,08 | 4,09% | - |
| 27.05.2025 | 1,92 | 2,00 | 1,91 | 1,99 | 3,53% | - |
| 26.05.2025 | 1,92 | 1,93 | 1,91 | 1,93 | 1,16% | - |
| 23.05.2025 | 1,95 | 1,96 | 1,87 | 1,90 | 0,05% | - |
| 22.05.2025 | 1,89 | 1,93 | 1,85 | 1,90 | -0,76% | - |