2,190€
-0,82%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,21 | 2,21 | 2,19 | 2,19 | -0,82% | - |
| 03.07.2025 | 2,16 | 2,22 | 2,15 | 2,21 | 1,94% | - |
| 02.07.2025 | 2,12 | 2,17 | 2,12 | 2,17 | 2,36% | - |
| 01.07.2025 | 2,03 | 2,16 | 2,01 | 2,12 | 4,08% | - |
| 30.06.2025 | 2,06 | 2,08 | 2,02 | 2,03 | -1,50% | - |
| 27.06.2025 | 2,09 | 2,11 | 2,05 | 2,06 | -0,77% | - |
| 26.06.2025 | 2,04 | 2,10 | 2,01 | 2,08 | 2,11% | - |
| 25.06.2025 | 2,08 | 2,10 | 2,03 | 2,04 | -1,64% | - |
| 24.06.2025 | 2,12 | 2,16 | 2,07 | 2,07 | -1,57% | - |
| 23.06.2025 | 2,11 | 2,14 | 2,04 | 2,10 | -0,09% | - |
| 20.06.2025 | 2,14 | 2,20 | 2,11 | 2,11 | -1,47% | - |
| 19.06.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -0,49% | - |
| 18.06.2025 | 2,14 | 2,24 | 2,14 | 2,15 | 0,05% | - |
| 17.06.2025 | 2,09 | 2,18 | 2,07 | 2,15 | 2,34% | - |
| 16.06.2025 | 2,03 | 2,12 | 2,02 | 2,10 | 3,35% | - |
| 13.06.2025 | 2,09 | 2,15 | 2,01 | 2,03 | -3,06% | - |
| 12.06.2025 | 2,13 | 2,13 | 2,07 | 2,09 | -1,69% | - |
| 11.06.2025 | 2,17 | 2,20 | 2,13 | 2,13 | -2,07% | 150,00 |
| 10.06.2025 | 2,09 | 2,18 | 2,08 | 2,18 | 3,74% | - |
| 09.06.2025 | 2,06 | 2,12 | 2,06 | 2,10 | 1,87% | - |
| 06.06.2025 | 1,98 | 2,09 | 1,98 | 2,06 | 3,89% | - |
| 05.06.2025 | 2,00 | 2,03 | 1,96 | 1,98 | -0,60% | - |
| 04.06.2025 | 2,03 | 2,07 | 1,97 | 1,99 | -2,16% | - |
| 03.06.2025 | 2,00 | 2,11 | 1,98 | 2,04 | 2,46% | - |
| 02.06.2025 | 2,05 | 2,06 | 1,97 | 1,99 | -2,93% | - |
| 30.05.2025 | 2,07 | 2,09 | 1,99 | 2,05 | -1,13% | - |
| 29.05.2025 | 2,07 | 2,11 | 2,04 | 2,07 | 0,12% | - |
| 28.05.2025 | 2,04 | 2,09 | 2,00 | 2,07 | 1,42% | - |
| 27.05.2025 | 1,92 | 2,04 | 1,91 | 2,04 | 5,81% | - |
| 26.05.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 1,15% | - |
| 23.05.2025 | 1,96 | 1,96 | 1,87 | 1,91 | -3,83% | - |
| 22.05.2025 | 1,89 | 1,99 | 1,85 | 1,98 | 5,59% | - |
| 21.05.2025 | 1,91 | 1,99 | 1,85 | 1,88 | -3,10% | - |
| 20.05.2025 | 1,97 | 1,97 | 1,91 | 1,94 | -1,27% | - |
| 19.05.2025 | 1,97 | 2,00 | 1,91 | 1,96 | -1,70% | - |
| 16.05.2025 | 1,98 | 2,01 | 1,91 | 2,00 | 0,76% | 50,00 |
| 15.05.2025 | 1,97 | 1,99 | 1,92 | 1,98 | 0,76% | - |
| 14.05.2025 | 2,04 | 2,05 | 1,96 | 1,97 | -3,72% | - |
| 13.05.2025 | 2,02 | 2,09 | 2,00 | 2,04 | 1,34% | - |
| 12.05.2025 | 1,80 | 2,09 | 1,79 | 2,02 | 12,57% | - |
| 09.05.2025 | 1,76 | 1,82 | 1,72 | 1,79 | 0,73% | - |
| 08.05.2025 | 1,78 | 1,87 | 1,76 | 1,78 | -0,78% | - |
| 07.05.2025 | 1,83 | 2,00 | 1,73 | 1,79 | -1,86% | - |
| 06.05.2025 | 1,70 | 1,84 | 1,68 | 1,83 | 6,73% | - |
| 05.05.2025 | 1,73 | 1,79 | 1,69 | 1,71 | -1,72% | - |
| 02.05.2025 | 1,59 | 1,79 | 1,59 | 1,74 | 9,30% | - |
| 30.04.2025 | 1,63 | 1,65 | 1,55 | 1,59 | -2,87% | - |
| 29.04.2025 | 1,64 | 1,66 | 1,60 | 1,64 | 1,49% | - |
| 28.04.2025 | 1,61 | 1,66 | 1,58 | 1,62 | 0,50% | - |
| 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% | - |