1,442€
-2,50%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 4,45% | - |
| 18.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,57% | - |
| 13.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 5,50% | - |
| 07.05.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -1,13% | - |
| 06.05.2026 | 1,32 | 1,50 | 1,31 | 1,32 | 2,64% | 12.000,00 |
| 05.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,90% | - |
| 04.05.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,11% | 3.894,00 |
| 30.04.2026 | 1,28 | 1,33 | 1,27 | 1,33 | 2,31% | - |
| 29.04.2026 | 1,32 | 1,34 | 1,30 | 1,30 | -1,26% | - |
| 28.04.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 0,46% | 1,00 |
| 27.04.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 0,42% | - |
| 24.04.2026 | 1,22 | 1,32 | 1,22 | 1,30 | -0,57% | 5.600,00 |
| 23.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,19% | - |
| 22.04.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 1,47% | 960,00 |
| 21.04.2026 | 1,29 | 1,36 | 1,29 | 1,29 | 1,17% | - |
| 20.04.2026 | 1,22 | 1,29 | 1,21 | 1,28 | 7,27% | 236,00 |
| 17.04.2026 | 1,17 | 1,19 | 1,16 | 1,19 | 0,17% | 578,00 |
| 16.04.2026 | 1,19 | 1,22 | 1,19 | 1,19 | 5,69% | 6.000,00 |
| 15.04.2026 | 1,13 | 1,14 | 1,12 | 1,12 | 0,09% | 31,00 |
| 14.04.2026 | 1,14 | 1,15 | 1,12 | 1,12 | 4,95% | - |
| 13.04.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,75% | 1.647,00 |
| 10.04.2026 | 1,12 | 1,12 | 1,04 | 1,06 | -2,48% | 1,00 |
| 09.04.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -1,09% | 5.200,00 |
| 08.04.2026 | 1,11 | 1,14 | 1,03 | 1,10 | 1,01% | 3.000,00 |
| 07.04.2026 | 1,14 | 1,15 | 1,05 | 1,09 | 8,53% | 2.695,00 |
| 02.04.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -2,40% | - |
| 01.04.2026 | 1,17 | 1,18 | 0,99 | 1,03 | -19,16% | 12.937,00 |
| 31.03.2026 | 1,34 | 1,37 | 1,26 | 1,27 | -18,70% | 512,00 |
| 30.03.2026 | 1,55 | 1,57 | 1,55 | 1,57 | -0,65% | - |
| 27.03.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 1,20% | - |
| 26.03.2026 | 1,54 | 1,59 | 1,53 | 1,56 | 0,94% | - |
| 25.03.2026 | 1,52 | 1,57 | 1,50 | 1,54 | -4,94% | 400,00 |
| 24.03.2026 | 1,63 | 1,63 | 1,62 | 1,62 | 0,02% | - |
| 23.03.2026 | 1,58 | 1,63 | 1,57 | 1,62 | -5,45% | 10,00 |
| 20.03.2026 | 1,72 | 1,73 | 1,72 | 1,72 | -0,77% | - |
| 19.03.2026 | 1,83 | 1,83 | 1,70 | 1,73 | -5,27% | - |
| 18.03.2026 | 1,88 | 1,88 | 1,83 | 1,83 | -1,36% | - |
| 17.03.2026 | 1,82 | 1,87 | 1,80 | 1,85 | 1,23% | 31,00 |
| 16.03.2026 | 1,83 | 1,84 | 1,81 | 1,83 | 2,52% | - |
| 13.03.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -0,01% | - |
| 12.03.2026 | 1,79 | 1,82 | 1,78 | 1,78 | -3,12% | 1.000,00 |
| 11.03.2026 | 1,84 | 1,84 | 1,83 | 1,84 | 0,16% | - |
| 10.03.2026 | 1,85 | 1,87 | 1,83 | 1,84 | -0,93% | - |
| 09.03.2026 | 1,88 | 1,90 | 1,80 | 1,86 | -2,31% | - |
| 06.03.2026 | 1,99 | 1,99 | 1,89 | 1,90 | -4,19% | - |
| 05.03.2026 | 2,00 | 2,01 | 1,97 | 1,98 | -0,31% | - |
| 04.03.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 4,16% | - |
| 03.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,56% | - |
| 02.03.2026 | 1,94 | 1,95 | 1,93 | 1,94 | -0,93% | 71,00 |
| 27.02.2026 | 2,00 | 2,03 | 1,93 | 1,96 | -1,64% | - |
| 26.02.2026 | 1,94 | 2,08 | 1,94 | 1,99 | 7,11% | 250,00 |
| 25.02.2026 | 1,84 | 1,87 | 1,84 | 1,86 | 2,71% | - |
| 24.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,07% | - |
| 23.02.2026 | 1,80 | 1,85 | 1,80 | 1,81 | -1,29% | - |
| 20.02.2026 | 1,81 | 1,86 | 1,80 | 1,83 | 1,12% | 385,00 |
| 19.02.2026 | 1,84 | 1,88 | 1,76 | 1,81 | -3,12% | 99,00 |
| 18.02.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -0,24% | - |
| 17.02.2026 | 1,84 | 1,91 | 1,81 | 1,88 | 1,61% | - |
| 16.02.2026 | 1,85 | 1,86 | 1,84 | 1,85 | -2,52% | 360,00 |
| 13.02.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 0,70% | - |
| 12.02.2026 | 1,94 | 2,04 | 1,88 | 1,88 | -3,05% | 1.100,00 |
| 11.02.2026 | 1,91 | 1,97 | 1,91 | 1,94 | 3,63% | 5.200,00 |
| 10.02.2026 | 1,87 | 1,88 | 1,87 | 1,87 | 0,33% | - |
| 09.02.2026 | 1,86 | 1,87 | 1,83 | 1,87 | 0,57% | 589,00 |
| 06.02.2026 | 1,81 | 1,89 | 1,81 | 1,86 | 3,39% | - |
| 05.02.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 3,20% | - |
| 04.02.2026 | 1,74 | 1,75 | 1,73 | 1,74 | 3,71% | 1.200,00 |
| 03.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,15% | - |
| 02.02.2026 | 1,66 | 1,73 | 1,66 | 1,68 | 0,78% | 4.628,00 |
| 30.01.2026 | 1,66 | 1,66 | 1,65 | 1,66 | 0,57% | 97,00 |
| 29.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,54% | - |
| 28.01.2026 | 1,67 | 1,71 | 1,64 | 1,66 | -0,62% | 200,00 |
| 27.01.2026 | 1,68 | 1,69 | 1,64 | 1,67 | -0,89% | - |
| 26.01.2026 | 1,71 | 1,74 | 1,66 | 1,69 | -2,47% | 33.591,00 |
| 23.01.2026 | 1,78 | 1,79 | 1,72 | 1,73 | -2,52% | 1.136,00 |
| 22.01.2026 | 1,82 | 1,86 | 1,76 | 1,77 | 0,44% | - |
| 21.01.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -1,94% | - |
| 20.01.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -1,65% | - |
| 19.01.2026 | 1,83 | 1,84 | 1,82 | 1,83 | -1,38% | 1.100,00 |
| 16.01.2026 | 1,86 | 1,88 | 1,85 | 1,86 | -1,25% | - |
| 15.01.2026 | 1,80 | 1,90 | 1,80 | 1,88 | 3,56% | - |
| 14.01.2026 | 1,82 | 1,82 | 1,81 | 1,82 | -0,44% | - |
| 13.01.2026 | 1,81 | 1,85 | 1,80 | 1,82 | 1,59% | 825,00 |
| 12.01.2026 | 1,83 | 1,84 | 1,79 | 1,80 | -2,58% | - |
| 09.01.2026 | 1,79 | 1,84 | 1,79 | 1,84 | 3,02% | - |
| 08.01.2026 | 1,75 | 1,85 | 1,74 | 1,79 | 2,29% | 1,00 |
| 07.01.2026 | 1,77 | 1,77 | 1,74 | 1,75 | -1,46% | - |
| 06.01.2026 | 1,70 | 1,81 | 1,69 | 1,78 | 5,39% | 500,00 |
| 05.01.2026 | 1,63 | 1,69 | 1,61 | 1,68 | 3,63% | - |
| 02.01.2026 | 1,57 | 1,69 | 1,56 | 1,63 | 9,93% | 1.308,00 |
| 30.12.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -0,28% | 942,00 |
| 29.12.2025 | 1,49 | 1,50 | 1,47 | 1,48 | 0,78% | - |
| 23.12.2025 | 1,57 | 1,59 | 1,45 | 1,47 | -6,74% | - |
| 22.12.2025 | 1,67 | 1,68 | 1,57 | 1,58 | -3,38% | 5.000,00 |
| 19.12.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,53% | - |
| 18.12.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 2,31% | - |
| 17.12.2025 | 1,62 | 1,65 | 1,59 | 1,59 | -0,52% | 2.901,00 |
| 16.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,01% | - |
| 15.12.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -1,15% | 1.190,00 |
| 12.12.2025 | 1,61 | 1,66 | 1,60 | 1,63 | -1,39% | - |