1,599€
-0,47%
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 | -1,00% | 6.291,00 |
| 25.04.2025 | 1,57 | 1,61 | 1,54 | 1,61 | 1,92% | - |
| 24.04.2025 | 1,56 | 1,63 | 1,54 | 1,58 | 0,02% | - |
| 23.04.2025 | 1,61 | 1,73 | 1,58 | 1,58 | -0,77% | 5.289,00 |
| 22.04.2025 | 1,58 | 1,67 | 1,53 | 1,59 | -1,56% | 1.732,00 |
| 17.04.2025 | 1,65 | 1,71 | 1,61 | 1,61 | -1,44% | 1,00 |
| 16.04.2025 | 1,63 | 1,70 | 1,62 | 1,64 | -2,02% | - |
| 15.04.2025 | 1,64 | 1,71 | 1,64 | 1,67 | 1,23% | 1.804,00 |
| 14.04.2025 | 1,69 | 1,83 | 1,59 | 1,65 | -1,21% | 9.077,00 |
| 11.04.2025 | 1,71 | 1,73 | 1,54 | 1,67 | -2,91% | 51,00 |
| 10.04.2025 | 1,92 | 1,93 | 1,68 | 1,72 | -11,43% | 4.119,00 |
| 09.04.2025 | 1,63 | 2,03 | 1,57 | 1,94 | 16,63% | 886,00 |
| 08.04.2025 | 1,68 | 1,89 | 1,65 | 1,67 | 1,93% | 5.230,00 |
| 07.04.2025 | 1,71 | 1,77 | 1,56 | 1,63 | -7,04% | 3.657,00 |
| 04.04.2025 | 1,90 | 1,92 | 1,59 | 1,76 | -8,79% | 2.850,00 |
| 03.04.2025 | 2,35 | 2,35 | 1,93 | 1,93 | -20,34% | 3.370,00 |
| 02.04.2025 | 2,42 | 2,42 | 2,35 | 2,42 | 0,21% | - |
| 01.04.2025 | 2,41 | 2,47 | 2,37 | 2,42 | -0,12% | 2.573,00 |
| 31.03.2025 | 2,43 | 2,44 | 2,34 | 2,42 | -0,29% | 3.977,00 |
| 28.03.2025 | 2,50 | 2,58 | 2,41 | 2,43 | -2,86% | 2.370,00 |
| 27.03.2025 | 2,57 | 2,63 | 2,47 | 2,50 | -2,92% | - |
| 26.03.2025 | 2,56 | 2,61 | 2,53 | 2,57 | 0,43% | 6.500,00 |
| 25.03.2025 | 2,66 | 2,71 | 2,56 | 2,56 | -3,81% | 1,00 |
| 24.03.2025 | 2,62 | 2,69 | 2,56 | 2,66 | 2,31% | 3.828,00 |
| 21.03.2025 | 2,73 | 2,74 | 2,56 | 2,60 | -4,46% | 200,00 |
| 20.03.2025 | 2,72 | 2,79 | 2,53 | 2,72 | 1,17% | 5.271,00 |
| 19.03.2025 | 2,28 | 2,83 | 2,26 | 2,69 | 18,12% | 21.562,00 |
| 18.03.2025 | 2,29 | 2,33 | 2,26 | 2,28 | -0,65% | 3.514,00 |
| 17.03.2025 | 2,25 | 2,31 | 2,22 | 2,29 | 1,68% | 1.471,00 |
| 14.03.2025 | 2,31 | 2,31 | 2,17 | 2,26 | 2,62% | - |
| 13.03.2025 | 2,38 | 2,42 | 2,18 | 2,20 | -7,70% | 101,00 |
| 12.03.2025 | 2,21 | 2,49 | 2,21 | 2,38 | 8,20% | 3.670,00 |
| 11.03.2025 | 2,43 | 2,45 | 2,20 | 2,20 | -10,53% | 2.017,00 |
| 10.03.2025 | 2,66 | 2,66 | 2,36 | 2,46 | -7,79% | 3.821,00 |
| 07.03.2025 | 2,45 | 2,75 | 2,38 | 2,67 | 0,47% | 7.833,00 |
| 06.03.2025 | 2,68 | 2,69 | 2,60 | 2,66 | -1,32% | 2.000,00 |
| 05.03.2025 | 2,76 | 2,77 | 2,66 | 2,69 | -2,38% | 3.200,00 |
| 04.03.2025 | 2,78 | 2,79 | 2,69 | 2,76 | -0,90% | 5.676,00 |
| 03.03.2025 | 2,87 | 2,88 | 2,74 | 2,78 | -2,98% | 2.464,00 |
| 28.02.2025 | 2,79 | 2,93 | 2,76 | 2,87 | 2,72% | 4.440,00 |
| 27.02.2025 | 2,54 | 2,94 | 2,50 | 2,79 | 10,27% | 1.930,00 |
| 26.02.2025 | 2,53 | 2,59 | 2,47 | 2,53 | 0,28% | 6.681,00 |
| 25.02.2025 | 2,55 | 2,56 | 2,52 | 2,52 | -1,23% | 2.501,00 |
| 24.02.2025 | 2,57 | 2,61 | 2,52 | 2,56 | -0,80% | 157,00 |
| 21.02.2025 | 2,65 | 2,74 | 2,53 | 2,58 | -2,50% | 600,00 |
| 20.02.2025 | 2,55 | 2,64 | 2,49 | 2,64 | 3,75% | 7.212,00 |
| 19.02.2025 | 2,51 | 2,63 | 2,45 | 2,55 | 1,37% | 10.917,00 |
| 18.02.2025 | 2,56 | 2,56 | 2,46 | 2,51 | -1,86% | 50,00 |
| 17.02.2025 | 2,50 | 2,60 | 2,48 | 2,56 | 2,36% | 5.712,00 |
| 14.02.2025 | 2,47 | 2,56 | 2,44 | 2,50 | 1,23% | 1.992,00 |
| 13.02.2025 | 2,50 | 2,56 | 2,43 | 2,47 | -2,20% | 3.200,00 |
| 12.02.2025 | 2,70 | 2,71 | 2,52 | 2,53 | -6,65% | 9.921,00 |
| 11.02.2025 | 2,73 | 2,74 | 2,60 | 2,71 | -0,92% | 8.900,00 |
| 10.02.2025 | 2,77 | 2,81 | 2,73 | 2,73 | -0,85% | 2.055,00 |
| 07.02.2025 | 2,73 | 2,78 | 2,69 | 2,75 | 0,93% | 4.189,00 |
| 06.02.2025 | 2,69 | 2,77 | 2,67 | 2,73 | 1,24% | 5.750,00 |
| 05.02.2025 | 2,68 | 2,76 | 2,63 | 2,70 | 0,17% | 5.700,00 |
| 04.02.2025 | 2,66 | 2,75 | 2,62 | 2,69 | 0,92% | - |
| 03.02.2025 | 2,74 | 2,81 | 2,63 | 2,67 | -3,12% | 2.068,00 |
| 31.01.2025 | 2,76 | 2,85 | 2,72 | 2,75 | -0,36% | 500,00 |
| 30.01.2025 | 2,68 | 2,83 | 2,66 | 2,76 | 2,54% | 2.990,00 |
| 29.01.2025 | 2,74 | 2,79 | 2,64 | 2,69 | -2,25% | 730,00 |
| 28.01.2025 | 2,76 | 2,80 | 2,70 | 2,76 | -0,14% | 1.400,00 |
| 27.01.2025 | 2,59 | 2,79 | 2,56 | 2,76 | 5,89% | 3.277,00 |
| 24.01.2025 | 2,60 | 2,65 | 2,53 | 2,61 | 0,39% | 1.500,00 |
| 23.01.2025 | 2,55 | 2,61 | 2,52 | 2,60 | 1,82% | 56,00 |
| 22.01.2025 | 2,60 | 2,61 | 2,47 | 2,55 | -1,43% | 6.961,00 |
| 21.01.2025 | 2,47 | 2,61 | 2,47 | 2,59 | 5,01% | 1.160,00 |
| 20.01.2025 | 2,52 | 2,56 | 2,46 | 2,46 | -2,82% | 9.257,00 |
| 17.01.2025 | 2,48 | 2,57 | 2,47 | 2,54 | 2,59% | 2.000,00 |
| 16.01.2025 | 2,57 | 2,62 | 2,47 | 2,47 | -3,80% | 8.731,00 |
| 15.01.2025 | 2,54 | 2,63 | 2,52 | 2,57 | 1,99% | 1.913,00 |
| 14.01.2025 | 2,54 | 2,59 | 2,51 | 2,52 | -0,85% | 2.052,00 |
| 13.01.2025 | 2,51 | 2,56 | 2,49 | 2,54 | 1,03% | 2.780,00 |
| 10.01.2025 | 2,51 | 2,52 | 2,43 | 2,51 | 0,06% | 9.850,00 |
| 09.01.2025 | 2,51 | 2,52 | 2,49 | 2,51 | 0,26% | 300,00 |
| 08.01.2025 | 2,49 | 2,54 | 2,40 | 2,51 | 0,70% | 3.500,00 |
| 07.01.2025 | 2,47 | 2,55 | 2,44 | 2,49 | 0,77% | 1.600,00 |
| 06.01.2025 | 2,44 | 2,53 | 2,42 | 2,47 | 1,19% | 1.711,00 |
| 03.01.2025 | 2,45 | 2,48 | 2,39 | 2,44 | -0,04% | - |
| 02.01.2025 | 2,44 | 2,51 | 2,38 | 2,44 | 2,67% | 3.323,00 |
| 30.12.2024 | 2,38 | 2,40 | 2,37 | 2,38 | -1,02% | 2.486,00 |
| 27.12.2024 | 2,47 | 2,52 | 2,38 | 2,40 | 2,28% | 727,00 |
| 23.12.2024 | 2,38 | 2,48 | 2,22 | 2,35 | -0,61% | 6.200,00 |
| 20.12.2024 | 2,32 | 2,43 | 2,21 | 2,36 | 5,37% | 3.443,00 |
| 19.12.2024 | 2,31 | 2,33 | 2,21 | 2,24 | -2,52% | 299,00 |
| 18.12.2024 | 2,44 | 2,59 | 2,28 | 2,30 | -5,56% | 69.165,00 |
| 17.12.2024 | 2,35 | 2,44 | 2,28 | 2,44 | 4,73% | 578,00 |
| 16.12.2024 | 2,39 | 2,42 | 2,22 | 2,33 | -2,51% | 227,00 |
| 13.12.2024 | 2,48 | 2,49 | 2,31 | 2,39 | -3,01% | 1.410,00 |
| 12.12.2024 | 2,48 | 2,57 | 2,42 | 2,46 | -0,16% | 902,00 |
| 11.12.2024 | 2,66 | 2,70 | 2,45 | 2,46 | -7,52% | 850,00 |
| 10.12.2024 | 2,66 | 2,73 | 2,58 | 2,67 | -0,11% | 684,00 |
| 09.12.2024 | 2,56 | 2,85 | 2,56 | 2,67 | 1,18% | 1.908,00 |
| 06.12.2024 | 2,59 | 2,64 | 2,55 | 2,64 | 2,41% | 464,00 |
| 05.12.2024 | 2,67 | 2,67 | 2,49 | 2,58 | -3,81% | 375,00 |
| 04.12.2024 | 2,72 | 2,74 | 2,63 | 2,68 | -0,78% | 13,00 |
| 03.12.2024 | 2,66 | 2,75 | 2,62 | 2,70 | 1,35% | 801,00 |
| 02.12.2024 | 2,64 | 2,69 | 2,58 | 2,66 | 1,01% | 648,00 |
| 29.11.2024 | 2,65 | 2,70 | 2,61 | 2,64 | -0,60% | 82,00 |