1,850€
5,50%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 2,37% | - |
| 08.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,99% | - |
| 07.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 5,01% | - |
| 06.01.2026 | 1,70 | 1,74 | 1,68 | 1,69 | 3,66% | - |
| 05.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 3,80% | - |
| 02.01.2026 | 1,48 | 1,57 | 1,48 | 1,57 | 6,13% | - |
| 30.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,64% | - |
| 29.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -10,83% | - |
| 22.12.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 3,06% | - |
| 19.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,60% | - |
| 18.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 17.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,60% | - |
| 16.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,69% | - |
| 15.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,01% | - |
| 12.12.2025 | 1,61 | 1,64 | 1,60 | 1,64 | 1,83% | - |
| 11.12.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 2,51% | - |
| 10.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,51% | - |
| 09.12.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 0,71% | - |
| 08.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,06% | - |
| 05.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,75% | - |
| 04.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 6,08% | - |
| 03.12.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 1,76% | - |
| 02.12.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,20% | - |
| 01.12.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -0,43% | - |
| 28.11.2025 | 1,49 | 1,52 | 1,48 | 1,50 | 0,77% | - |
| 27.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,20% | - |
| 26.11.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 5,09% | - |
| 25.11.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -4,27% | - |
| 24.11.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 5,72% | - |
| 21.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,12% | - |
| 20.11.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 4,06% | - |
| 19.11.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -2,51% | - |
| 18.11.2025 | 1,42 | 1,42 | 1,41 | 1,42 | -2,14% | - |
| 17.11.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -3,11% | - |
| 14.11.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -2,48% | - |
| 13.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,51% | - |
| 12.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,18% | - |
| 11.11.2025 | 1,66 | 1,68 | 1,57 | 1,57 | -9,25% | - |
| 10.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,28% | - |
| 07.11.2025 | 1,77 | 1,85 | 1,76 | 1,76 | -1,29% | - |
| 06.11.2025 | 1,90 | 1,93 | 1,72 | 1,78 | -1,06% | - |
| 05.11.2025 | 1,71 | 1,85 | 1,70 | 1,80 | 4,05% | - |
| 04.11.2025 | 1,81 | 1,84 | 1,73 | 1,73 | -6,74% | - |
| 03.11.2025 | 1,86 | 1,86 | 1,83 | 1,85 | 1,09% | - |
| 31.10.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -2,24% | - |
| 30.10.2025 | 1,87 | 1,89 | 1,84 | 1,88 | -0,16% | - |
| 29.10.2025 | 1,91 | 1,95 | 1,87 | 1,88 | -4,40% | - |
| 28.10.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -3,60% | - |
| 27.10.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -0,73% | - |
| 24.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 2,96% | - |
| 23.10.2025 | 2,02 | 2,04 | 2,00 | 2,00 | 2,36% | - |
| 22.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,40% | - |
| 20.10.2025 | 1,95 | 2,03 | 1,95 | 2,00 | 1,06% | - |
| 17.10.2025 | 1,99 | 2,00 | 1,95 | 1,98 | 0,28% | - |
| 16.10.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -0,08% | - |
| 15.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,48% | - |
| 14.10.2025 | 2,00 | 2,00 | 1,98 | 1,98 | 0,20% | - |
| 13.10.2025 | 1,96 | 1,98 | 1,96 | 1,98 | -2,71% | - |
| 10.10.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -4,96% | - |
| 09.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,49% | - |
| 08.10.2025 | 2,13 | 2,15 | 2,11 | 2,15 | -0,97% | - |
| 07.10.2025 | 2,17 | 2,17 | 2,15 | 2,17 | -1,36% | - |
| 06.10.2025 | 2,26 | 2,27 | 2,20 | 2,20 | -2,20% | - |
| 03.10.2025 | 2,24 | 2,25 | 2,24 | 2,25 | 2,25% | - |
| 02.10.2025 | 2,28 | 2,31 | 2,19 | 2,20 | -4,12% | - |
| 01.10.2025 | 2,33 | 2,33 | 2,29 | 2,29 | 0,90% | - |
| 30.09.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -3,28% | - |
| 29.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,56% | - |
| 26.09.2025 | 2,34 | 2,37 | 2,34 | 2,34 | -0,21% | - |
| 25.09.2025 | 2,35 | 2,35 | 2,34 | 2,34 | 0,00% | - |
| 24.09.2025 | 2,33 | 2,39 | 2,33 | 2,34 | -0,64% | - |
| 23.09.2025 | 2,36 | 2,45 | 2,35 | 2,36 | -0,17% | - |
| 22.09.2025 | 2,40 | 2,40 | 2,34 | 2,36 | -4,26% | - |
| 19.09.2025 | 2,46 | 2,47 | 2,46 | 2,47 | -0,04% | - |
| 18.09.2025 | 2,35 | 2,55 | 2,35 | 2,47 | 3,48% | - |
| 17.09.2025 | 2,38 | 2,39 | 2,38 | 2,39 | -2,77% | - |
| 16.09.2025 | 2,46 | 2,48 | 2,45 | 2,45 | 1,18% | - |
| 15.09.2025 | 2,43 | 2,53 | 2,42 | 2,42 | -2,32% | - |
| 12.09.2025 | 2,48 | 2,49 | 2,48 | 2,48 | 3,31% | - |
| 11.09.2025 | 2,39 | 2,40 | 2,39 | 2,40 | -1,33% | - |
| 10.09.2025 | 2,43 | 2,44 | 2,31 | 2,44 | 1,99% | - |
| 09.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,87% | - |
| 08.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,16% | - |
| 05.09.2025 | 2,38 | 2,51 | 2,35 | 2,45 | 3,37% | - |
| 04.09.2025 | 2,34 | 2,37 | 2,29 | 2,37 | 1,58% | - |
| 03.09.2025 | 2,26 | 2,35 | 2,24 | 2,34 | 3,18% | - |
| 02.09.2025 | 2,30 | 2,33 | 2,25 | 2,27 | -1,84% | - |
| 01.09.2025 | 2,31 | 2,31 | 2,30 | 2,31 | 0,50% | - |
| 29.08.2025 | 2,33 | 2,35 | 2,29 | 2,30 | -1,16% | - |
| 28.08.2025 | 2,35 | 2,35 | 2,28 | 2,32 | -0,85% | - |
| 27.08.2025 | 2,31 | 2,37 | 2,31 | 2,34 | 1,17% | - |
| 26.08.2025 | 2,35 | 2,37 | 2,31 | 2,32 | -1,70% | - |
| 25.08.2025 | 2,39 | 2,39 | 2,33 | 2,36 | -1,59% | - |
| 22.08.2025 | 2,25 | 2,44 | 2,20 | 2,39 | 6,64% | - |
| 21.08.2025 | 2,25 | 2,26 | 2,20 | 2,25 | -0,71% | - |
| 20.08.2025 | 2,27 | 2,31 | 2,24 | 2,26 | -0,48% | - |
| 19.08.2025 | 2,21 | 2,28 | 2,20 | 2,27 | 2,53% | 29,00 |
| 18.08.2025 | 2,14 | 2,24 | 2,12 | 2,22 | 3,94% | 45,00 |
| 15.08.2025 | 2,19 | 2,19 | 2,12 | 2,13 | -2,07% | - |
| 14.08.2025 | 2,18 | 2,19 | 2,10 | 2,18 | -0,32% | - |