1,443€
-2,34%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,48 | 1,51 | 1,46 | 1,48 | -1,57% | - |
| 21.05.2026 | 1,52 | 1,53 | 1,46 | 1,50 | 1,69% | - |
| 20.05.2026 | 1,41 | 1,48 | 1,40 | 1,48 | 4,09% | - |
| 19.05.2026 | 1,47 | 1,49 | 1,42 | 1,42 | -2,54% | - |
| 18.05.2026 | 1,42 | 1,48 | 1,41 | 1,45 | 5,36% | - |
| 15.05.2026 | 1,47 | 1,47 | 1,37 | 1,38 | -3,70% | - |
| 14.05.2026 | 1,41 | 1,44 | 1,39 | 1,43 | -1,58% | - |
| 13.05.2026 | 1,38 | 1,47 | 1,37 | 1,46 | 3,89% | - |
| 12.05.2026 | 1,36 | 1,40 | 1,34 | 1,40 | 1,63% | - |
| 11.05.2026 | 1,39 | 1,40 | 1,36 | 1,38 | 1,85% | - |
| 08.05.2026 | 1,31 | 1,36 | 1,30 | 1,35 | 3,61% | - |
| 07.05.2026 | 1,34 | 1,35 | 1,26 | 1,31 | -0,53% | - |
| 06.05.2026 | 1,31 | 1,50 | 1,31 | 1,31 | 2,22% | 2.150,00 |
| 05.05.2026 | 1,29 | 1,30 | 1,25 | 1,29 | -0,79% | - |
| 04.05.2026 | 1,33 | 1,35 | 1,28 | 1,30 | -2,26% | - |
| 30.04.2026 | 1,28 | 1,33 | 1,27 | 1,33 | 1,03% | - |
| 29.04.2026 | 1,32 | 1,34 | 1,30 | 1,31 | 0,15% | - |
| 28.04.2026 | 1,31 | 1,35 | 1,30 | 1,31 | 1,20% | - |
| 27.04.2026 | 1,31 | 1,34 | 1,30 | 1,30 | 3,46% | - |
| 24.04.2026 | 1,22 | 1,25 | 1,21 | 1,25 | -1,36% | - |
| 23.04.2026 | 1,31 | 1,34 | 1,25 | 1,27 | -3,19% | - |
| 22.04.2026 | 1,30 | 1,33 | 1,28 | 1,31 | 0,75% | - |
| 21.04.2026 | 1,29 | 1,37 | 1,28 | 1,30 | 0,54% | - |
| 20.04.2026 | 1,22 | 1,29 | 1,20 | 1,29 | 9,59% | - |
| 17.04.2026 | 1,17 | 1,19 | 1,16 | 1,18 | -0,36% | - |
| 16.04.2026 | 1,19 | 1,22 | 1,18 | 1,19 | 4,31% | - |
| 15.04.2026 | 1,13 | 1,14 | 1,12 | 1,14 | -1,11% | - |
| 14.04.2026 | 1,14 | 1,15 | 1,11 | 1,15 | 5,63% | - |
| 13.04.2026 | 1,07 | 1,10 | 1,05 | 1,09 | 1,59% | - |
| 10.04.2026 | 1,12 | 1,12 | 1,04 | 1,07 | -3,17% | - |
| 09.04.2026 | 1,12 | 1,15 | 1,10 | 1,11 | 5,34% | - |
| 08.04.2026 | 1,11 | 1,14 | 1,04 | 1,05 | -1,96% | - |
| 07.04.2026 | 1,14 | 1,15 | 1,07 | 1,07 | 5,31% | - |
| 02.04.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 0,82% | - |
| 01.04.2026 | 1,17 | 1,18 | 0,99 | 1,01 | -21,60% | - |
| 31.03.2026 | 1,34 | 1,35 | 1,28 | 1,29 | -17,62% | - |
| 30.03.2026 | 1,55 | 1,56 | 1,54 | 1,56 | 0,71% | - |
| 27.03.2026 | 1,56 | 1,58 | 1,52 | 1,55 | -1,99% | - |
| 26.03.2026 | 1,54 | 1,58 | 1,52 | 1,58 | 3,64% | - |
| 25.03.2026 | 1,52 | 1,55 | 1,50 | 1,53 | -2,52% | 20.099,00 |
| 24.03.2026 | 1,63 | 1,63 | 1,55 | 1,57 | -3,20% | - |
| 23.03.2026 | 1,58 | 1,63 | 1,56 | 1,62 | 2,91% | - |
| 20.03.2026 | 1,72 | 1,73 | 1,56 | 1,57 | -8,96% | - |
| 19.03.2026 | 1,83 | 1,83 | 1,73 | 1,73 | -6,45% | - |
| 18.03.2026 | 1,88 | 1,88 | 1,84 | 1,85 | 1,18% | - |
| 17.03.2026 | 1,83 | 1,83 | 1,80 | 1,82 | 0,05% | - |
| 16.03.2026 | 1,83 | 1,83 | 1,80 | 1,82 | 0,91% | - |
| 13.03.2026 | 1,79 | 1,82 | 1,76 | 1,81 | 1,05% | - |
| 12.03.2026 | 1,79 | 1,80 | 1,77 | 1,79 | -2,51% | - |
| 11.03.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -1,52% | - |
| 10.03.2026 | 1,86 | 1,86 | 1,84 | 1,86 | 1,13% | - |
| 09.03.2026 | 1,88 | 1,90 | 1,82 | 1,84 | -7,42% | - |
| 06.03.2026 | 1,99 | 1,99 | 1,98 | 1,99 | 0,13% | - |
| 05.03.2026 | 2,00 | 2,01 | 1,99 | 1,99 | 2,31% | - |
| 04.03.2026 | 1,94 | 1,94 | 1,92 | 1,94 | 1,49% | - |
| 03.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,15% | - |
| 02.03.2026 | 1,94 | 1,94 | 1,92 | 1,94 | -3,36% | - |
| 27.02.2026 | 2,00 | 2,03 | 1,98 | 2,00 | 0,59% | - |
| 26.02.2026 | 1,94 | 2,08 | 1,93 | 1,99 | 8,14% | - |
| 25.02.2026 | 1,84 | 1,84 | 1,82 | 1,84 | -0,32% | - |
| 24.02.2026 | 1,81 | 1,85 | 1,77 | 1,85 | 0,64% | - |
| 23.02.2026 | 1,80 | 1,85 | 1,79 | 1,84 | 1,19% | - |
| 20.02.2026 | 1,82 | 1,85 | 1,79 | 1,81 | -1,44% | - |
| 19.02.2026 | 1,84 | 1,84 | 1,83 | 1,84 | -0,73% | - |
| 18.02.2026 | 1,87 | 1,90 | 1,85 | 1,85 | 0,68% | - |
| 17.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,26% | - |
| 16.02.2026 | 1,85 | 1,85 | 1,83 | 1,85 | -1,05% | - |
| 13.02.2026 | 1,89 | 1,91 | 1,86 | 1,87 | -0,98% | - |
| 12.02.2026 | 1,94 | 2,04 | 1,85 | 1,88 | -2,70% | - |
| 11.02.2026 | 1,91 | 1,94 | 1,90 | 1,94 | 3,29% | - |
| 10.02.2026 | 1,87 | 1,88 | 1,86 | 1,87 | 0,70% | - |
| 09.02.2026 | 1,86 | 1,87 | 1,83 | 1,86 | 2,58% | - |
| 06.02.2026 | 1,81 | 1,82 | 1,80 | 1,81 | 1,27% | - |
| 05.02.2026 | 1,80 | 1,80 | 1,78 | 1,79 | 3,20% | - |
| 04.02.2026 | 1,74 | 1,74 | 1,72 | 1,74 | 1,27% | - |
| 03.02.2026 | 1,68 | 1,73 | 1,65 | 1,71 | 2,42% | - |
| 02.02.2026 | 1,66 | 1,68 | 1,65 | 1,67 | 1,04% | - |
| 30.01.2026 | 1,66 | 1,66 | 1,65 | 1,66 | -0,75% | - |
| 29.01.2026 | 1,65 | 1,69 | 1,64 | 1,67 | -0,39% | - |
| 28.01.2026 | 1,67 | 1,70 | 1,65 | 1,68 | -0,46% | - |
| 27.01.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -2,70% | - |
| 26.01.2026 | 1,71 | 1,74 | 1,69 | 1,73 | -0,01% | - |
| 23.01.2026 | 1,78 | 1,79 | 1,72 | 1,73 | -2,03% | - |
| 22.01.2026 | 1,82 | 1,86 | 1,77 | 1,77 | -2,71% | - |
| 21.01.2026 | 1,78 | 1,83 | 1,76 | 1,82 | 2,63% | - |
| 20.01.2026 | 1,82 | 1,84 | 1,76 | 1,77 | -3,45% | - |
| 19.01.2026 | 1,83 | 1,84 | 1,82 | 1,83 | -1,16% | - |
| 16.01.2026 | 1,85 | 1,85 | 1,84 | 1,85 | -1,92% | - |
| 15.01.2026 | 1,80 | 1,89 | 1,79 | 1,89 | 3,59% | - |
| 14.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,93% | - |
| 13.01.2026 | 1,81 | 1,81 | 1,80 | 1,81 | -1,20% | - |
| 12.01.2026 | 1,83 | 1,83 | 1,79 | 1,83 | 1,86% | - |
| 09.01.2026 | 1,79 | 1,80 | 1,78 | 1,80 | -2,92% | - |
| 08.01.2026 | 1,75 | 1,85 | 1,74 | 1,85 | 5,21% | - |
| 07.01.2026 | 1,77 | 1,79 | 1,76 | 1,76 | 3,65% | - |
| 06.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 05.01.2026 | 1,63 | 1,70 | 1,60 | 1,68 | 7,74% | - |
| 02.01.2026 | 1,57 | 1,57 | 1,56 | 1,56 | 5,21% | 500,00 |
| 30.12.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,22% | - |
| 29.12.2025 | 1,49 | 1,50 | 1,46 | 1,48 | -5,83% | - |