2,190€
0,34%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.05.2025 | 1,91 | 1,99 | 1,88 | 1,92 | -2,34% | - |
| 20.05.2025 | 1,96 | 1,97 | 1,91 | 1,96 | -0,41% | - |
| 19.05.2025 | 1,97 | 2,00 | 1,92 | 1,97 | -0,79% | - |
| 16.05.2025 | 1,97 | 1,99 | 1,91 | 1,99 | 0,25% | - |
| 15.05.2025 | 1,95 | 1,99 | 1,92 | 1,98 | 0,62% | - |
| 14.05.2025 | 2,04 | 2,04 | 1,91 | 1,97 | -4,02% | - |
| 13.05.2025 | 2,01 | 2,09 | 2,00 | 2,05 | 2,20% | - |
| 12.05.2025 | 1,81 | 2,09 | 1,80 | 2,01 | 11,18% | - |
| 09.05.2025 | 1,76 | 1,82 | 1,72 | 1,81 | -0,39% | - |
| 08.05.2025 | 1,79 | 1,86 | 1,77 | 1,81 | -1,77% | - |
| 07.05.2025 | 1,79 | 2,02 | 1,73 | 1,85 | 2,12% | - |
| 06.05.2025 | 1,70 | 1,84 | 1,69 | 1,81 | 1,93% | - |
| 05.05.2025 | 1,73 | 1,79 | 1,70 | 1,77 | 0,52% | - |
| 02.05.2025 | 1,68 | 1,76 | 1,66 | 1,76 | 9,19% | - |
| 30.04.2025 | 1,63 | 1,64 | 1,55 | 1,62 | -1,76% | 10.368,00 |
| 29.04.2025 | 1,63 | 1,65 | 1,61 | 1,65 | 2,84% | - |
| 28.04.2025 | 1,60 | 1,66 | 1,58 | 1,60 | 1,99% | - |
| 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% | - |