1,971€
-0,38%
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 | 2,04 | 1,95 | 1,97 | -0,38% | 1.359,00 |
| 13.10.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -2,49% | - |
| 10.10.2025 | 2,03 | 2,08 | 2,01 | 2,03 | -5,03% | 6.070,00 |
| 08.10.2025 | 2,14 | 2,14 | 2,13 | 2,14 | -4,94% | - |
| 03.10.2025 | 2,25 | 2,25 | 2,23 | 2,25 | 2,28% | 1,00 |
| 02.10.2025 | 2,27 | 2,28 | 2,19 | 2,20 | -4,52% | - |
| 01.10.2025 | 2,30 | 2,31 | 2,29 | 2,30 | 1,25% | 69,00 |
| 30.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,02% | - |
| 29.09.2025 | 2,35 | 2,37 | 2,27 | 2,27 | -2,93% | 40,00 |
| 25.09.2025 | 2,35 | 2,35 | 2,34 | 2,34 | -0,02% | - |
| 24.09.2025 | 2,33 | 2,34 | 2,33 | 2,34 | -2,09% | - |
| 23.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -3,37% | - |
| 19.09.2025 | 2,46 | 2,48 | 2,45 | 2,48 | 0,41% | 700,00 |
| 18.09.2025 | 2,35 | 2,54 | 2,35 | 2,47 | 5,09% | - |
| 17.09.2025 | 2,38 | 2,42 | 2,31 | 2,35 | -4,50% | 360,00 |
| 16.09.2025 | 2,46 | 2,46 | 2,44 | 2,46 | 0,82% | 1,00 |
| 15.09.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -1,83% | - |
| 12.09.2025 | 2,48 | 2,48 | 2,47 | 2,48 | 3,89% | - |
| 11.09.2025 | 2,40 | 2,41 | 2,37 | 2,39 | -2,67% | 13,00 |
| 05.09.2025 | 2,38 | 2,51 | 2,35 | 2,45 | 3,02% | - |
| 04.09.2025 | 2,34 | 2,38 | 2,29 | 2,38 | 1,93% | - |
| 03.09.2025 | 2,25 | 2,35 | 2,25 | 2,34 | 3,20% | - |
| 02.09.2025 | 2,31 | 2,31 | 2,25 | 2,26 | -1,95% | - |
| 01.09.2025 | 2,30 | 2,32 | 2,29 | 2,31 | 0,61% | 617,00 |
| 29.08.2025 | 2,33 | 2,35 | 2,29 | 2,30 | -1,23% | 315,00 |
| 28.08.2025 | 2,35 | 2,35 | 2,28 | 2,32 | -0,79% | - |
| 27.08.2025 | 2,32 | 2,37 | 2,31 | 2,34 | 0,82% | - |
| 26.08.2025 | 2,35 | 2,37 | 2,31 | 2,32 | -1,00% | - |
| 25.08.2025 | 2,39 | 2,39 | 2,33 | 2,35 | -1,94% | 4.165,00 |
| 22.08.2025 | 2,25 | 2,44 | 2,25 | 2,39 | 6,64% | - |
| 21.08.2025 | 2,26 | 2,26 | 2,20 | 2,24 | -0,71% | 179,00 |
| 20.08.2025 | 2,27 | 2,29 | 2,24 | 2,26 | -0,48% | - |
| 19.08.2025 | 2,21 | 2,28 | 2,20 | 2,27 | 2,95% | - |
| 18.08.2025 | 2,14 | 2,24 | 2,13 | 2,21 | 3,49% | 5.000,00 |
| 15.08.2025 | 2,19 | 2,19 | 2,12 | 2,13 | -2,04% | 357,00 |
| 14.08.2025 | 2,18 | 2,19 | 2,10 | 2,18 | -0,34% | 300,00 |
| 13.08.2025 | 2,12 | 2,18 | 2,11 | 2,18 | 3,02% | 1.200,00 |
| 12.08.2025 | 2,00 | 2,13 | 2,00 | 2,12 | 6,27% | - |
| 11.08.2025 | 1,96 | 2,00 | 1,92 | 2,00 | 0,76% | 650,00 |
| 08.08.2025 | 2,12 | 2,13 | 1,98 | 1,98 | -6,76% | 9.998,00 |
| 07.08.2025 | 2,12 | 2,14 | 2,01 | 2,12 | -0,40% | 500,00 |
| 06.08.2025 | 2,47 | 2,47 | 2,09 | 2,13 | -10,44% | 800,00 |
| 05.08.2025 | 2,28 | 2,38 | 2,27 | 2,38 | 4,84% | - |
| 04.08.2025 | 2,25 | 2,35 | 2,24 | 2,27 | 1,20% | - |
| 01.08.2025 | 2,29 | 2,31 | 2,19 | 2,24 | -2,82% | 68,00 |
| 31.07.2025 | 2,38 | 2,38 | 2,22 | 2,31 | -2,88% | - |
| 30.07.2025 | 2,54 | 2,58 | 2,35 | 2,38 | -6,44% | - |
| 29.07.2025 | 2,57 | 2,59 | 2,52 | 2,54 | -0,68% | 2.351,00 |
| 28.07.2025 | 2,59 | 2,60 | 2,53 | 2,56 | -0,68% | - |
| 25.07.2025 | 2,46 | 2,58 | 2,44 | 2,58 | 4,27% | 1,00 |
| 24.07.2025 | 2,58 | 2,58 | 2,47 | 2,47 | -4,50% | 135,00 |
| 23.07.2025 | 2,57 | 2,61 | 2,51 | 2,59 | 0,82% | - |
| 22.07.2025 | 2,29 | 2,57 | 2,28 | 2,57 | 12,10% | 256,00 |
| 21.07.2025 | 2,24 | 2,29 | 2,23 | 2,29 | 1,73% | - |
| 18.07.2025 | 2,30 | 2,30 | 2,24 | 2,25 | -1,70% | - |
| 17.07.2025 | 2,30 | 2,32 | 2,24 | 2,29 | -0,48% | - |
| 16.07.2025 | 2,34 | 2,39 | 2,26 | 2,30 | -2,11% | - |
| 15.07.2025 | 2,39 | 2,41 | 2,35 | 2,35 | -1,59% | 112,00 |
| 14.07.2025 | 2,40 | 2,45 | 2,36 | 2,39 | -1,24% | - |
| 11.07.2025 | 2,38 | 2,43 | 2,36 | 2,42 | 0,79% | 2.265,00 |
| 10.07.2025 | 2,28 | 2,42 | 2,28 | 2,40 | 4,65% | - |
| 09.07.2025 | 2,19 | 2,31 | 2,19 | 2,29 | 3,92% | 500,00 |
| 08.07.2025 | 2,16 | 2,24 | 2,16 | 2,21 | 1,94% | - |
| 07.07.2025 | 2,20 | 2,21 | 2,15 | 2,16 | -1,17% | - |
| 04.07.2025 | 2,20 | 2,20 | 2,17 | 2,19 | -0,88% | 23,00 |
| 03.07.2025 | 2,16 | 2,22 | 2,16 | 2,21 | 1,99% | - |
| 02.07.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 2,32% | - |
| 01.07.2025 | 2,03 | 2,16 | 2,02 | 2,12 | 4,03% | 326,00 |
| 30.06.2025 | 2,08 | 2,08 | 2,02 | 2,03 | -1,45% | - |
| 27.06.2025 | 2,09 | 2,10 | 2,04 | 2,06 | -1,20% | 1.100,00 |
| 26.06.2025 | 2,04 | 2,10 | 2,02 | 2,09 | 2,55% | - |
| 25.06.2025 | 2,08 | 2,08 | 2,02 | 2,04 | -2,02% | 700,00 |
| 24.06.2025 | 2,12 | 2,16 | 2,08 | 2,08 | -1,16% | - |
| 23.06.2025 | 2,11 | 2,12 | 2,04 | 2,10 | -0,50% | - |
| 20.06.2025 | 2,15 | 2,20 | 2,11 | 2,11 | -1,15% | - |
| 19.06.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -0,83% | - |
| 18.06.2025 | 2,14 | 2,22 | 2,12 | 2,16 | 0,47% | 173,00 |
| 17.06.2025 | 2,10 | 2,18 | 2,09 | 2,15 | 2,70% | - |
| 16.06.2025 | 2,04 | 2,12 | 2,04 | 2,09 | 2,96% | - |
| 13.06.2025 | 2,07 | 2,15 | 2,01 | 2,03 | -3,06% | 300,00 |
| 12.06.2025 | 2,12 | 2,12 | 2,07 | 2,09 | -1,67% | - |
| 11.06.2025 | 2,17 | 2,19 | 2,13 | 2,13 | -2,07% | - |
| 10.06.2025 | 2,09 | 2,18 | 2,08 | 2,17 | 3,77% | 2,00 |
| 09.06.2025 | 2,06 | 2,12 | 2,04 | 2,10 | 1,82% | 90,00 |
| 06.06.2025 | 1,99 | 2,09 | 1,99 | 2,06 | 3,91% | - |
| 05.06.2025 | 2,00 | 2,02 | 1,96 | 1,98 | -0,63% | 1.319,00 |
| 04.06.2025 | 2,03 | 2,09 | 1,97 | 1,99 | -2,11% | 1.000,00 |
| 03.06.2025 | 1,99 | 2,10 | 1,98 | 2,04 | 2,40% | - |
| 02.06.2025 | 2,03 | 2,06 | 1,97 | 1,99 | -2,92% | 82,00 |
| 30.05.2025 | 2,08 | 2,08 | 2,02 | 2,05 | -1,16% | 40,00 |
| 29.05.2025 | 2,10 | 2,11 | 2,04 | 2,07 | -0,24% | 100,00 |
| 28.05.2025 | 2,04 | 2,09 | 2,00 | 2,08 | 1,66% | 1.900,00 |
| 27.05.2025 | 1,93 | 2,04 | 1,92 | 2,04 | 6,05% | 2.000,00 |
| 26.05.2025 | 1,92 | 1,93 | 1,91 | 1,93 | 1,56% | 1.001,00 |
| 23.05.2025 | 1,95 | 1,97 | 1,87 | 1,90 | -4,28% | 2.401,00 |
| 22.05.2025 | 1,89 | 1,99 | 1,85 | 1,98 | 5,58% | 350,00 |
| 21.05.2025 | 1,91 | 1,99 | 1,85 | 1,88 | -3,10% | 1.200,00 |
| 20.05.2025 | 1,96 | 1,99 | 1,91 | 1,94 | -1,26% | 3.290,00 |
| 19.05.2025 | 1,97 | 2,00 | 1,90 | 1,96 | -1,69% | 21,00 |
| 16.05.2025 | 1,97 | 2,01 | 1,91 | 2,00 | 0,74% | 2.189,00 |