1,850€
-0,43%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,85 | 1,86 | 1,85 | 1,85 | -2,17% | - |
| 13.02.2026 | 1,89 | 1,91 | 1,86 | 1,89 | -0,11% | - |
| 12.02.2026 | 1,94 | 2,04 | 1,85 | 1,89 | -2,47% | - |
| 11.02.2026 | 1,91 | 1,97 | 1,91 | 1,94 | 1,30% | - |
| 10.02.2026 | 1,87 | 1,94 | 1,86 | 1,92 | 2,13% | - |
| 09.02.2026 | 1,86 | 1,89 | 1,83 | 1,88 | 1,96% | - |
| 06.02.2026 | 1,81 | 1,89 | 1,81 | 1,84 | 1,55% | - |
| 05.02.2026 | 1,80 | 1,83 | 1,76 | 1,81 | 0,61% | - |
| 04.02.2026 | 1,74 | 1,83 | 1,73 | 1,80 | 4,04% | - |
| 03.02.2026 | 1,68 | 1,74 | 1,65 | 1,73 | 2,30% | - |
| 02.02.2026 | 1,66 | 1,73 | 1,66 | 1,69 | 1,68% | - |
| 30.01.2026 | 1,66 | 1,70 | 1,62 | 1,66 | -1,36% | - |
| 29.01.2026 | 1,65 | 1,69 | 1,64 | 1,69 | 1,44% | - |
| 28.01.2026 | 1,67 | 1,70 | 1,64 | 1,66 | 0,42% | - |
| 27.01.2026 | 1,68 | 1,69 | 1,64 | 1,66 | -1,08% | 647.838,00 |
| 26.01.2026 | 1,71 | 1,74 | 1,67 | 1,67 | -3,68% | - |
| 23.01.2026 | 1,78 | 1,80 | 1,72 | 1,74 | -2,14% | - |
| 22.01.2026 | 1,82 | 1,87 | 1,77 | 1,78 | -2,36% | - |
| 21.01.2026 | 1,78 | 1,86 | 1,76 | 1,82 | 1,96% | - |
| 20.01.2026 | 1,82 | 1,84 | 1,77 | 1,78 | -2,67% | - |
| 19.01.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -2,29% | - |
| 16.01.2026 | 1,86 | 1,88 | 1,83 | 1,88 | -0,32% | - |
| 15.01.2026 | 1,80 | 1,90 | 1,80 | 1,88 | 4,38% | - |
| 14.01.2026 | 1,83 | 1,84 | 1,80 | 1,80 | -1,90% | - |
| 13.01.2026 | 1,81 | 1,85 | 1,80 | 1,84 | 1,83% | - |
| 12.01.2026 | 1,83 | 1,85 | 1,78 | 1,81 | -1,63% | - |
| 09.01.2026 | 1,79 | 1,84 | 1,79 | 1,84 | -0,33% | - |
| 08.01.2026 | 1,75 | 1,85 | 1,74 | 1,84 | 5,14% | 57.698,00 |
| 07.01.2026 | 1,77 | 1,79 | 1,74 | 1,75 | -2,29% | - |
| 06.01.2026 | 1,70 | 1,81 | 1,68 | 1,79 | 5,85% | - |
| 05.01.2026 | 1,63 | 1,72 | 1,60 | 1,69 | 3,04% | - |
| 02.01.2026 | 1,57 | 1,65 | 1,57 | 1,64 | 12,07% | - |
| 30.12.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -8,60% | - |
| 22.12.2025 | 1,67 | 1,69 | 1,57 | 1,60 | -1,84% | - |
| 19.12.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 2,51% | - |
| 18.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,13% | - |
| 16.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,56% | - |
| 15.12.2025 | 1,61 | 1,64 | 1,58 | 1,61 | -0,56% | - |
| 12.12.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 2,84% | - |
| 09.12.2025 | 1,56 | 1,59 | 1,51 | 1,57 | 1,85% | - |
| 08.12.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -1,72% | - |
| 05.12.2025 | 1,55 | 1,59 | 1,55 | 1,57 | 0,77% | - |
| 04.12.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -2,11% | - |
| 03.12.2025 | 1,51 | 1,61 | 1,50 | 1,59 | 5,90% | - |
| 02.12.2025 | 1,48 | 1,52 | 1,46 | 1,50 | 0,60% | - |
| 01.12.2025 | 1,50 | 1,50 | 1,45 | 1,49 | -1,97% | - |
| 28.11.2025 | 1,50 | 1,52 | 1,48 | 1,52 | 1,67% | - |
| 26.11.2025 | 1,50 | 1,52 | 1,46 | 1,50 | 1,63% | - |
| 25.11.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 5,06% | - |
| 24.11.2025 | 1,49 | 1,49 | 1,40 | 1,40 | -2,37% | - |
| 20.11.2025 | 1,37 | 1,44 | 1,36 | 1,44 | 3,76% | - |
| 19.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,22% | - |
| 18.11.2025 | 1,42 | 1,52 | 1,37 | 1,39 | -5,45% | - |
| 17.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 14.11.2025 | 1,50 | 1,52 | 1,45 | 1,47 | -3,55% | - |
| 12.11.2025 | 1,56 | 1,64 | 1,52 | 1,52 | -2,94% | - |
| 11.11.2025 | 1,65 | 1,68 | 1,56 | 1,57 | -3,81% | - |
| 10.11.2025 | 1,73 | 1,84 | 1,62 | 1,63 | -8,48% | - |
| 06.11.2025 | 1,89 | 1,93 | 1,71 | 1,78 | -2,52% | - |
| 05.11.2025 | 1,72 | 1,85 | 1,70 | 1,83 | 5,06% | - |
| 04.11.2025 | 1,79 | 1,84 | 1,73 | 1,74 | -3,39% | - |
| 03.11.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -3,07% | - |
| 31.10.2025 | 1,87 | 1,87 | 1,82 | 1,86 | -0,64% | - |
| 29.10.2025 | 1,90 | 1,93 | 1,87 | 1,87 | -3,51% | - |
| 28.10.2025 | 1,97 | 2,04 | 1,89 | 1,94 | -1,73% | - |
| 27.10.2025 | 2,05 | 2,05 | 1,96 | 1,97 | -4,04% | - |
| 24.10.2025 | 2,06 | 2,06 | 2,05 | 2,05 | 2,14% | - |
| 23.10.2025 | 2,03 | 2,03 | 1,99 | 2,01 | 3,82% | - |
| 22.10.2025 | 1,95 | 2,02 | 1,93 | 1,94 | -3,39% | - |
| 21.10.2025 | 2,00 | 2,01 | 2,00 | 2,00 | 0,35% | - |
| 20.10.2025 | 1,95 | 2,03 | 1,95 | 2,00 | 1,53% | - |
| 17.10.2025 | 1,97 | 2,03 | 1,94 | 1,97 | -0,15% | - |
| 16.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,20% | - |
| 15.10.2025 | 1,97 | 1,97 | 1,96 | 1,97 | -0,66% | - |
| 14.10.2025 | 1,98 | 1,99 | 1,98 | 1,98 | 0,00% | - |
| 13.10.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -1,49% | - |
| 10.10.2025 | 2,03 | 2,08 | 2,01 | 2,01 | -3,83% | - |
| 09.10.2025 | 2,14 | 2,16 | 2,05 | 2,09 | -3,42% | - |
| 08.10.2025 | 2,14 | 2,18 | 2,12 | 2,16 | 1,03% | - |
| 07.10.2025 | 2,17 | 2,19 | 2,13 | 2,14 | -3,78% | - |
| 06.10.2025 | 2,25 | 2,27 | 2,21 | 2,23 | -0,93% | - |
| 03.10.2025 | 2,25 | 2,30 | 2,21 | 2,25 | 2,18% | - |
| 02.10.2025 | 2,27 | 2,29 | 2,18 | 2,20 | -3,68% | - |
| 01.10.2025 | 2,30 | 2,31 | 2,27 | 2,28 | 0,48% | - |
| 30.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | - |
| 29.09.2025 | 2,35 | 2,37 | 2,28 | 2,28 | -2,35% | - |
| 26.09.2025 | 2,34 | 2,38 | 2,33 | 2,34 | 0,00% | - |
| 25.09.2025 | 2,35 | 2,37 | 2,30 | 2,34 | -0,13% | - |
| 24.09.2025 | 2,33 | 2,37 | 2,33 | 2,34 | -1,93% | - |
| 23.09.2025 | 2,39 | 2,45 | 2,38 | 2,39 | 1,58% | - |
| 22.09.2025 | 2,40 | 2,40 | 2,33 | 2,35 | -3,57% | - |
| 19.09.2025 | 2,46 | 2,48 | 2,37 | 2,44 | -1,46% | - |
| 18.09.2025 | 2,35 | 2,56 | 2,35 | 2,47 | 6,92% | - |
| 17.09.2025 | 2,38 | 2,42 | 2,31 | 2,31 | -3,06% | - |
| 16.09.2025 | 2,46 | 2,48 | 2,36 | 2,38 | -2,21% | - |
| 15.09.2025 | 2,43 | 2,53 | 2,42 | 2,44 | -1,69% | - |
| 12.09.2025 | 2,48 | 2,48 | 2,47 | 2,48 | 0,94% | - |
| 11.09.2025 | 2,40 | 2,49 | 2,36 | 2,46 | 0,99% | - |
| 10.09.2025 | 2,43 | 2,44 | 2,35 | 2,43 | 0,87% | - |
| 09.09.2025 | 2,39 | 2,44 | 2,32 | 2,41 | 3,08% | - |