1,591€
0,19%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,60 | 1,66 | 1,58 | 1,59 | -1,06% | - |
| 25.04.2025 | 1,57 | 1,61 | 1,54 | 1,61 | 2,49% | - |
| 24.04.2025 | 1,56 | 1,63 | 1,54 | 1,57 | -0,51% | - |
| 23.04.2025 | 1,61 | 1,74 | 1,58 | 1,58 | -0,32% | - |
| 22.04.2025 | 1,58 | 1,67 | 1,53 | 1,58 | -1,50% | - |
| 17.04.2025 | 1,65 | 1,72 | 1,59 | 1,61 | -1,95% | - |
| 16.04.2025 | 1,63 | 1,71 | 1,62 | 1,64 | -1,50% | - |
| 15.04.2025 | 1,65 | 1,71 | 1,64 | 1,66 | 1,78% | - |
| 14.04.2025 | 1,70 | 1,78 | 1,59 | 1,63 | -3,32% | - |
| 11.04.2025 | 1,71 | 1,72 | 1,54 | 1,69 | -0,53% | - |
| 10.04.2025 | 1,92 | 1,93 | 1,68 | 1,70 | -11,79% | - |
| 09.04.2025 | 1,63 | 2,03 | 1,56 | 1,93 | 14,93% | - |
| 08.04.2025 | 1,68 | 1,89 | 1,64 | 1,68 | 1,33% | - |
| 07.04.2025 | 1,71 | 1,77 | 1,56 | 1,65 | -6,50% | - |
| 04.04.2025 | 1,90 | 1,92 | 1,60 | 1,77 | -7,82% | - |
| 03.04.2025 | 2,35 | 2,35 | 1,92 | 1,92 | -20,74% | - |
| 02.04.2025 | 2,42 | 2,43 | 2,35 | 2,42 | -0,17% | - |
| 01.04.2025 | 2,41 | 2,48 | 2,37 | 2,42 | 0,25% | - |
| 31.03.2025 | 2,43 | 2,45 | 2,34 | 2,42 | -0,49% | - |
| 28.03.2025 | 2,50 | 2,58 | 2,36 | 2,43 | -2,10% | - |
| 27.03.2025 | 2,57 | 2,64 | 2,46 | 2,48 | -4,87% | - |
| 26.03.2025 | 2,56 | 2,70 | 2,54 | 2,61 | -1,58% | - |
| 25.03.2025 | 2,66 | 2,72 | 2,56 | 2,65 | -3,98% | - |
| 24.03.2025 | 2,62 | 2,76 | 2,56 | 2,76 | 4,19% | - |
| 21.03.2025 | 2,73 | 2,74 | 2,56 | 2,65 | -3,36% | - |
| 20.03.2025 | 2,72 | 2,80 | 2,53 | 2,74 | 2,39% | - |
| 19.03.2025 | 2,28 | 2,83 | 2,28 | 2,68 | 18,44% | - |
| 18.03.2025 | 2,29 | 2,33 | 2,24 | 2,26 | 0,13% | 5.026,00 |
| 17.03.2025 | 2,25 | 2,31 | 2,24 | 2,26 | 2,36% | - |
| 14.03.2025 | 2,31 | 2,40 | 2,17 | 2,21 | -2,13% | - |
| 13.03.2025 | 2,39 | 2,42 | 2,18 | 2,25 | -5,49% | - |
| 12.03.2025 | 2,21 | 2,49 | 2,17 | 2,39 | 6,66% | - |
| 11.03.2025 | 2,43 | 2,48 | 2,19 | 2,24 | -11,48% | - |
| 10.03.2025 | 2,66 | 2,68 | 2,36 | 2,53 | -5,36% | - |
| 07.03.2025 | 2,45 | 2,76 | 2,38 | 2,67 | 0,49% | - |
| 06.03.2025 | 2,67 | 2,69 | 2,59 | 2,66 | -1,34% | - |
| 05.03.2025 | 2,76 | 2,81 | 2,65 | 2,69 | -2,36% | - |
| 04.03.2025 | 2,76 | 2,80 | 2,69 | 2,76 | -0,90% | - |
| 03.03.2025 | 2,87 | 2,88 | 2,73 | 2,78 | -2,66% | - |
| 28.02.2025 | 2,79 | 2,94 | 2,76 | 2,86 | 2,73% | - |
| 27.02.2025 | 2,55 | 2,95 | 2,49 | 2,78 | 9,44% | - |
| 26.02.2025 | 2,53 | 2,60 | 2,47 | 2,54 | 0,67% | - |
| 25.02.2025 | 2,55 | 2,56 | 2,51 | 2,53 | -1,21% | - |
| 24.02.2025 | 2,57 | 2,62 | 2,52 | 2,56 | -0,81% | - |
| 21.02.2025 | 2,65 | 2,76 | 2,52 | 2,58 | -2,50% | - |
| 20.02.2025 | 2,55 | 2,65 | 2,49 | 2,64 | 3,36% | - |
| 19.02.2025 | 2,51 | 2,63 | 2,44 | 2,56 | 2,16% | - |
| 18.02.2025 | 2,54 | 2,56 | 2,45 | 2,50 | -2,07% | - |
| 17.02.2025 | 2,48 | 2,58 | 2,48 | 2,56 | 2,16% | - |
| 14.02.2025 | 2,47 | 2,59 | 2,44 | 2,50 | 1,25% | - |
| 13.02.2025 | 2,50 | 2,66 | 2,43 | 2,47 | -1,44% | - |
| 12.02.2025 | 2,70 | 2,72 | 2,50 | 2,51 | -7,35% | - |
| 11.02.2025 | 2,73 | 2,76 | 2,60 | 2,71 | -1,28% | - |
| 10.02.2025 | 2,77 | 2,82 | 2,73 | 2,74 | -0,87% | - |
| 07.02.2025 | 2,73 | 2,79 | 2,69 | 2,77 | 1,32% | - |
| 06.02.2025 | 2,69 | 2,78 | 2,68 | 2,73 | 1,60% | - |
| 05.02.2025 | 2,68 | 2,76 | 2,63 | 2,69 | -0,19% | - |
| 04.02.2025 | 2,66 | 2,76 | 2,62 | 2,69 | 1,28% | - |
| 03.02.2025 | 2,74 | 2,82 | 2,63 | 2,66 | -2,92% | - |
| 31.01.2025 | 2,76 | 2,85 | 2,72 | 2,74 | -0,58% | - |
| 30.01.2025 | 2,66 | 2,83 | 2,66 | 2,75 | 3,34% | - |
| 29.01.2025 | 2,74 | 2,80 | 2,63 | 2,66 | -2,92% | - |
| 28.01.2025 | 2,76 | 2,81 | 2,70 | 2,74 | -0,58% | - |
| 27.01.2025 | 2,59 | 2,80 | 2,56 | 2,76 | 5,50% | - |
| 24.01.2025 | 2,60 | 2,66 | 2,52 | 2,62 | 0,38% | - |
| 23.01.2025 | 2,53 | 2,62 | 2,52 | 2,61 | 2,20% | - |
| 22.01.2025 | 2,59 | 2,60 | 2,47 | 2,55 | -1,39% | - |
| 21.01.2025 | 2,45 | 2,61 | 2,45 | 2,59 | 4,91% | - |
| 20.01.2025 | 2,52 | 2,55 | 2,46 | 2,47 | 0,08% | - |
| 17.01.2025 | 2,46 | 2,58 | 2,46 | 2,46 | -0,32% | - |
| 16.01.2025 | 2,57 | 2,62 | 2,47 | 2,47 | -3,48% | - |
| 15.01.2025 | 2,52 | 2,64 | 2,52 | 2,56 | 1,83% | - |
| 14.01.2025 | 2,54 | 2,60 | 2,51 | 2,51 | -1,02% | - |
| 13.01.2025 | 2,51 | 2,57 | 2,49 | 2,54 | 1,03% | - |
| 10.01.2025 | 2,51 | 2,53 | 2,43 | 2,51 | 0,12% | - |
| 09.01.2025 | 2,51 | 2,52 | 2,51 | 2,51 | 0,20% | - |
| 08.01.2025 | 2,49 | 2,54 | 2,40 | 2,51 | 0,68% | - |
| 07.01.2025 | 2,47 | 2,56 | 2,44 | 2,49 | 0,77% | - |
| 06.01.2025 | 2,44 | 2,53 | 2,42 | 2,47 | 1,19% | - |
| 03.01.2025 | 2,45 | 2,49 | 2,39 | 2,44 | -0,04% | - |
| 02.01.2025 | 2,46 | 2,52 | 2,38 | 2,44 | 2,69% | - |
| 30.12.2024 | 2,38 | 2,39 | 2,38 | 2,38 | -0,42% | - |
| 27.12.2024 | 2,47 | 2,52 | 2,38 | 2,39 | 2,05% | 270,00 |
| 23.12.2024 | 2,38 | 2,48 | 2,21 | 2,34 | -1,80% | - |
| 20.12.2024 | 2,32 | 2,43 | 2,22 | 2,38 | 5,16% | - |
| 19.12.2024 | 2,31 | 2,33 | 2,21 | 2,27 | -1,95% | - |
| 18.12.2024 | 2,42 | 2,59 | 2,28 | 2,31 | -5,90% | - |
| 17.12.2024 | 2,35 | 2,46 | 2,27 | 2,46 | 4,69% | - |
| 16.12.2024 | 2,39 | 2,43 | 2,21 | 2,35 | -2,09% | - |
| 13.12.2024 | 2,48 | 2,48 | 2,31 | 2,40 | -3,39% | - |
| 12.12.2024 | 2,46 | 2,58 | 2,41 | 2,48 | -0,52% | - |
| 11.12.2024 | 2,66 | 2,67 | 2,45 | 2,49 | -6,45% | - |
| 10.12.2024 | 2,64 | 2,73 | 2,58 | 2,67 | -0,11% | - |
| 09.12.2024 | 2,56 | 2,86 | 2,56 | 2,67 | 1,56% | - |
| 06.12.2024 | 2,57 | 2,64 | 2,55 | 2,63 | 1,31% | - |
| 05.12.2024 | 2,67 | 2,67 | 2,48 | 2,59 | -3,14% | - |
| 04.12.2024 | 2,72 | 2,74 | 2,63 | 2,68 | -0,41% | - |
| 03.12.2024 | 2,64 | 2,75 | 2,62 | 2,69 | 0,98% | - |
| 02.12.2024 | 2,61 | 2,71 | 2,58 | 2,66 | 0,04% | - |
| 29.11.2024 | 2,65 | 2,71 | 2,60 | 2,66 | 0,38% | - |