1,603€
-0,25%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,61 | 1,66 | 1,59 | 1,61 | 0,31% | - |
| 25.04.2025 | 1,56 | 1,61 | 1,54 | 1,61 | 1,90% | - |
| 24.04.2025 | 1,58 | 1,63 | 1,54 | 1,58 | 0,06% | - |
| 23.04.2025 | 1,61 | 1,73 | 1,58 | 1,58 | -0,82% | - |
| 22.04.2025 | 1,57 | 1,67 | 1,53 | 1,59 | -2,03% | - |
| 17.04.2025 | 1,64 | 1,71 | 1,61 | 1,62 | -1,46% | - |
| 16.04.2025 | 1,64 | 1,70 | 1,62 | 1,65 | -1,50% | - |
| 15.04.2025 | 1,65 | 1,71 | 1,64 | 1,67 | 1,15% | - |
| 14.04.2025 | 1,70 | 1,78 | 1,58 | 1,65 | -1,14% | - |
| 11.04.2025 | 1,70 | 1,72 | 1,54 | 1,67 | -2,28% | - |
| 10.04.2025 | 1,92 | 1,93 | 1,68 | 1,71 | -11,90% | 300,00 |
| 09.04.2025 | 1,68 | 2,03 | 1,58 | 1,94 | 15,88% | - |
| 08.04.2025 | 1,65 | 1,89 | 1,65 | 1,68 | 1,33% | - |
| 07.04.2025 | 1,77 | 1,77 | 1,56 | 1,65 | -5,97% | - |
| 04.04.2025 | 1,91 | 1,92 | 1,59 | 1,76 | -8,82% | - |
| 03.04.2025 | 2,42 | 2,42 | 1,92 | 1,93 | -20,33% | - |
| 02.04.2025 | 2,42 | 2,42 | 2,35 | 2,42 | 0,21% | - |
| 01.04.2025 | 2,42 | 2,47 | 2,37 | 2,42 | -0,12% | - |
| 31.03.2025 | 2,43 | 2,45 | 2,34 | 2,42 | -0,27% | - |
| 28.03.2025 | 2,50 | 2,58 | 2,41 | 2,42 | -2,88% | - |
| 27.03.2025 | 2,57 | 2,63 | 2,47 | 2,50 | -2,94% | - |
| 26.03.2025 | 2,56 | 2,61 | 2,53 | 2,57 | 0,47% | - |
| 25.03.2025 | 2,66 | 2,71 | 2,56 | 2,56 | -3,83% | - |
| 24.03.2025 | 2,60 | 2,69 | 2,56 | 2,66 | 2,31% | - |
| 21.03.2025 | 2,73 | 2,74 | 2,56 | 2,60 | -4,27% | - |
| 20.03.2025 | 2,69 | 2,79 | 2,60 | 2,72 | 0,97% | 4.000,00 |
| 19.03.2025 | 2,26 | 2,83 | 2,26 | 2,69 | 18,07% | 5.000,00 |
| 18.03.2025 | 2,29 | 2,33 | 2,25 | 2,28 | -0,44% | - |
| 17.03.2025 | 2,26 | 2,31 | 2,24 | 2,29 | 1,33% | - |
| 14.03.2025 | 2,19 | 2,31 | 2,18 | 2,26 | 2,73% | - |
| 13.03.2025 | 2,30 | 2,42 | 2,18 | 2,20 | -7,50% | - |
| 12.03.2025 | 2,20 | 2,49 | 2,18 | 2,38 | 8,11% | - |
| 11.03.2025 | 2,43 | 2,44 | 2,20 | 2,20 | -9,54% | - |
| 10.03.2025 | 2,68 | 2,68 | 2,36 | 2,43 | -8,88% | - |
| 07.03.2025 | 2,66 | 2,75 | 2,38 | 2,67 | 0,49% | - |
| 06.03.2025 | 2,69 | 2,69 | 2,60 | 2,66 | -1,34% | - |
| 05.03.2025 | 2,75 | 2,77 | 2,66 | 2,69 | -2,36% | - |
| 04.03.2025 | 2,77 | 2,83 | 2,69 | 2,76 | -0,90% | - |
| 03.03.2025 | 2,87 | 2,88 | 2,74 | 2,78 | -3,30% | - |
| 28.02.2025 | 2,79 | 2,93 | 2,76 | 2,88 | 3,04% | - |
| 27.02.2025 | 2,54 | 2,94 | 2,50 | 2,79 | 9,83% | 4.000,00 |
| 26.02.2025 | 2,52 | 2,59 | 2,47 | 2,54 | 0,67% | - |
| 25.02.2025 | 2,55 | 2,56 | 2,52 | 2,53 | -1,21% | - |
| 24.02.2025 | 2,61 | 2,61 | 2,53 | 2,56 | -0,81% | - |
| 21.02.2025 | 2,65 | 2,74 | 2,53 | 2,58 | -2,48% | - |
| 20.02.2025 | 2,55 | 2,64 | 2,49 | 2,64 | 3,34% | - |
| 19.02.2025 | 2,51 | 2,63 | 2,45 | 2,56 | 1,75% | - |
| 18.02.2025 | 2,56 | 2,56 | 2,46 | 2,51 | -1,68% | - |
| 17.02.2025 | 2,50 | 2,58 | 2,49 | 2,56 | 2,16% | - |
| 14.02.2025 | 2,47 | 2,56 | 2,44 | 2,50 | 1,25% | - |
| 13.02.2025 | 2,50 | 2,56 | 2,43 | 2,47 | -2,18% | - |
| 12.02.2025 | 2,70 | 2,71 | 2,52 | 2,53 | -6,65% | - |
| 11.02.2025 | 2,74 | 2,75 | 2,60 | 2,71 | -1,28% | - |
| 10.02.2025 | 2,76 | 2,81 | 2,73 | 2,74 | -0,87% | - |
| 07.02.2025 | 2,73 | 2,78 | 2,69 | 2,77 | 1,32% | - |
| 06.02.2025 | 2,69 | 2,77 | 2,69 | 2,73 | 1,22% | 55,00 |
| 05.02.2025 | 2,69 | 2,76 | 2,63 | 2,70 | 0,19% | - |
| 04.02.2025 | 2,66 | 2,75 | 2,63 | 2,69 | 1,28% | - |
| 03.02.2025 | 2,75 | 2,81 | 2,63 | 2,66 | -3,49% | - |
| 31.01.2025 | 2,75 | 2,85 | 2,72 | 2,75 | -0,36% | - |
| 30.01.2025 | 2,68 | 2,83 | 2,66 | 2,76 | 2,56% | - |
| 29.01.2025 | 2,74 | 2,79 | 2,64 | 2,69 | -2,25% | - |
| 28.01.2025 | 2,76 | 2,80 | 2,70 | 2,76 | 0,22% | - |
| 27.01.2025 | 2,59 | 2,80 | 2,56 | 2,75 | 5,49% | - |
| 24.01.2025 | 2,61 | 2,65 | 2,53 | 2,61 | 0,42% | - |
| 23.01.2025 | 2,55 | 2,61 | 2,53 | 2,60 | 1,80% | - |
| 22.01.2025 | 2,58 | 2,60 | 2,47 | 2,55 | -1,43% | - |
| 21.01.2025 | 2,47 | 2,61 | 2,47 | 2,59 | 4,93% | - |
| 20.01.2025 | 2,53 | 2,55 | 2,46 | 2,47 | -2,74% | - |
| 17.01.2025 | 2,48 | 2,58 | 2,47 | 2,54 | 2,59% | - |
| 16.01.2025 | 2,56 | 2,62 | 2,47 | 2,47 | -3,81% | - |
| 15.01.2025 | 2,53 | 2,63 | 2,53 | 2,57 | 1,58% | - |
| 14.01.2025 | 2,54 | 2,59 | 2,51 | 2,53 | -0,43% | - |
| 13.01.2025 | 2,51 | 2,56 | 2,49 | 2,54 | 1,03% | - |
| 10.01.2025 | 2,51 | 2,52 | 2,44 | 2,51 | 0,14% | - |
| 09.01.2025 | 2,50 | 2,52 | 2,50 | 2,51 | 0,18% | - |
| 08.01.2025 | 2,49 | 2,54 | 2,40 | 2,51 | 0,68% | - |
| 07.01.2025 | 2,47 | 2,55 | 2,44 | 2,49 | 0,77% | - |
| 06.01.2025 | 2,44 | 2,53 | 2,42 | 2,47 | 1,19% | - |
| 03.01.2025 | 2,44 | 2,48 | 2,39 | 2,44 | 0,00% | - |
| 02.01.2025 | 2,39 | 2,51 | 2,38 | 2,44 | 2,50% | 100,00 |
| 30.12.2024 | 2,39 | 2,39 | 2,38 | 2,38 | -1,39% | - |
| 27.12.2024 | 2,47 | 2,52 | 2,41 | 2,42 | 2,99% | - |
| 23.12.2024 | 2,38 | 2,48 | 2,22 | 2,35 | -0,64% | - |
| 20.12.2024 | 2,25 | 2,43 | 2,22 | 2,36 | 5,36% | - |
| 19.12.2024 | 2,31 | 2,33 | 2,21 | 2,24 | -3,03% | - |
| 18.12.2024 | 2,44 | 2,58 | 2,28 | 2,31 | -5,33% | 4.000,00 |
| 17.12.2024 | 2,35 | 2,46 | 2,28 | 2,44 | 4,03% | - |
| 16.12.2024 | 2,39 | 2,42 | 2,22 | 2,35 | -1,86% | - |
| 13.12.2024 | 2,47 | 2,48 | 2,31 | 2,39 | -3,41% | - |
| 12.12.2024 | 2,48 | 2,57 | 2,42 | 2,47 | -1,04% | - |
| 11.12.2024 | 2,65 | 2,67 | 2,45 | 2,50 | -5,48% | - |
| 10.12.2024 | 2,66 | 2,73 | 2,58 | 2,65 | -0,55% | - |
| 09.12.2024 | 2,57 | 2,85 | 2,57 | 2,66 | 0,76% | - |
| 06.12.2024 | 2,59 | 2,64 | 2,55 | 2,64 | 2,72% | - |
| 05.12.2024 | 2,68 | 2,68 | 2,48 | 2,57 | -4,05% | - |
| 04.12.2024 | 2,69 | 2,74 | 2,63 | 2,68 | -0,80% | - |
| 03.12.2024 | 2,70 | 2,75 | 2,62 | 2,70 | 0,17% | 100,00 |
| 02.12.2024 | 2,63 | 2,70 | 2,58 | 2,70 | 2,10% | - |
| 29.11.2024 | 2,65 | 2,70 | 2,61 | 2,64 | -0,38% | 90,00 |