1,942€
-1,55%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 2,12 | 2,18 | 2,11 | 2,18 | 3,02% | - |
| 12.08.2025 | 2,00 | 2,13 | 1,99 | 2,12 | 6,69% | - |
| 11.08.2025 | 1,96 | 2,00 | 1,91 | 1,99 | 0,81% | - |
| 08.08.2025 | 2,12 | 2,15 | 1,97 | 1,97 | -7,20% | - |
| 07.08.2025 | 2,12 | 2,15 | 2,01 | 2,12 | -0,38% | - |
| 06.08.2025 | 2,38 | 2,48 | 2,09 | 2,13 | -9,78% | - |
| 05.08.2025 | 2,28 | 2,38 | 2,27 | 2,36 | 3,96% | - |
| 04.08.2025 | 2,20 | 2,36 | 2,20 | 2,27 | 1,70% | - |
| 01.08.2025 | 2,30 | 2,31 | 2,18 | 2,24 | -2,83% | - |
| 31.07.2025 | 2,37 | 2,43 | 2,22 | 2,30 | -2,95% | - |
| 30.07.2025 | 2,54 | 2,58 | 2,34 | 2,37 | -6,69% | - |
| 29.07.2025 | 2,57 | 2,60 | 2,53 | 2,54 | -0,39% | - |
| 28.07.2025 | 2,59 | 2,60 | 2,53 | 2,55 | -1,35% | - |
| 25.07.2025 | 2,46 | 2,59 | 2,45 | 2,59 | 4,66% | - |
| 24.07.2025 | 2,58 | 2,59 | 2,47 | 2,47 | -4,52% | - |
| 23.07.2025 | 2,59 | 2,61 | 2,51 | 2,59 | 0,82% | - |
| 22.07.2025 | 2,29 | 2,57 | 2,23 | 2,57 | 13,99% | 1.242,00 |
| 18.07.2025 | 2,31 | 2,31 | 2,24 | 2,25 | -1,70% | - |
| 17.07.2025 | 2,29 | 2,33 | 2,24 | 2,29 | -0,04% | - |
| 16.07.2025 | 2,35 | 2,39 | 2,26 | 2,29 | -2,84% | - |
| 15.07.2025 | 2,39 | 2,41 | 2,36 | 2,36 | -1,21% | - |
| 14.07.2025 | 2,39 | 2,44 | 2,36 | 2,39 | -1,24% | - |
| 11.07.2025 | 2,39 | 2,43 | 2,36 | 2,42 | 1,51% | - |
| 10.07.2025 | 2,29 | 2,42 | 2,28 | 2,38 | 3,88% | - |
| 09.07.2025 | 2,19 | 2,30 | 2,18 | 2,29 | 4,32% | - |
| 08.07.2025 | 2,17 | 2,25 | 2,15 | 2,20 | 1,57% | - |
| 07.07.2025 | 2,19 | 2,21 | 2,15 | 2,16 | -1,23% | 100,00 |
| 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% | - |