1,767€
-0,73%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 2,46 | 2,47 | 2,34 | 2,34 | -4,65% | - |
| 05.09.2025 | 2,38 | 2,51 | 2,35 | 2,45 | 3,02% | - |
| 04.09.2025 | 2,34 | 2,39 | 2,23 | 2,38 | 1,93% | - |
| 03.09.2025 | 2,25 | 2,35 | 2,23 | 2,34 | 3,18% | - |
| 02.09.2025 | 2,31 | 2,36 | 2,24 | 2,27 | -1,86% | - |
| 01.09.2025 | 2,30 | 2,31 | 2,30 | 2,31 | 0,52% | - |
| 29.08.2025 | 2,33 | 2,35 | 2,28 | 2,30 | -1,16% | - |
| 28.08.2025 | 2,35 | 2,35 | 2,27 | 2,32 | -0,85% | - |
| 27.08.2025 | 2,32 | 2,37 | 2,30 | 2,34 | 1,17% | - |
| 26.08.2025 | 2,35 | 2,44 | 2,30 | 2,32 | -0,77% | - |
| 25.08.2025 | 2,39 | 2,43 | 2,32 | 2,33 | -2,14% | - |
| 22.08.2025 | 2,25 | 2,44 | 2,20 | 2,39 | 6,24% | - |
| 21.08.2025 | 2,26 | 2,26 | 2,19 | 2,25 | -0,71% | - |
| 20.08.2025 | 2,27 | 2,31 | 2,24 | 2,26 | -0,48% | - |
| 19.08.2025 | 2,21 | 2,29 | 2,20 | 2,27 | 2,53% | - |
| 18.08.2025 | 2,14 | 2,25 | 2,11 | 2,22 | 3,94% | - |
| 15.08.2025 | 2,19 | 2,19 | 2,12 | 2,13 | -2,43% | - |
| 14.08.2025 | 2,18 | 2,20 | 2,09 | 2,19 | 0,05% | - |
| 13.08.2025 | 2,12 | 2,19 | 2,10 | 2,18 | 3,41% | - |
| 12.08.2025 | 2,00 | 2,12 | 2,00 | 2,11 | 5,86% | - |
| 11.08.2025 | 1,96 | 2,00 | 1,91 | 2,00 | 1,63% | - |
| 08.08.2025 | 2,12 | 2,16 | 1,96 | 1,96 | -7,58% | - |
| 07.08.2025 | 2,12 | 2,15 | 2,00 | 2,12 | -0,38% | - |
| 06.08.2025 | 2,47 | 2,47 | 2,08 | 2,13 | -10,23% | - |
| 05.08.2025 | 2,28 | 2,42 | 2,26 | 2,38 | 4,63% | - |
| 04.08.2025 | 2,25 | 2,36 | 2,23 | 2,27 | 1,61% | - |
| 01.08.2025 | 2,30 | 2,31 | 2,18 | 2,23 | -3,25% | - |
| 31.07.2025 | 2,38 | 2,41 | 2,22 | 2,31 | -2,49% | - |
| 30.07.2025 | 2,54 | 2,58 | 2,34 | 2,37 | -6,81% | - |
| 29.07.2025 | 2,57 | 2,60 | 2,52 | 2,54 | -0,66% | - |
| 28.07.2025 | 2,59 | 2,60 | 2,53 | 2,56 | -0,70% | - |
| 25.07.2025 | 2,46 | 2,59 | 2,44 | 2,58 | 4,97% | - |
| 24.07.2025 | 2,58 | 2,59 | 2,45 | 2,45 | -4,81% | - |
| 23.07.2025 | 2,57 | 2,61 | 2,50 | 2,58 | 0,82% | - |
| 22.07.2025 | 2,30 | 2,57 | 2,26 | 2,56 | 11,32% | - |
| 21.07.2025 | 2,24 | 2,30 | 2,23 | 2,30 | 2,09% | - |
| 18.07.2025 | 2,30 | 2,30 | 2,23 | 2,25 | -2,09% | - |
| 17.07.2025 | 2,30 | 2,32 | 2,24 | 2,30 | 0,35% | - |
| 16.07.2025 | 2,34 | 2,39 | 2,26 | 2,29 | -2,51% | - |
| 15.07.2025 | 2,39 | 2,45 | 2,35 | 2,35 | -1,59% | - |
| 14.07.2025 | 2,40 | 2,45 | 2,35 | 2,39 | -1,24% | - |
| 11.07.2025 | 2,38 | 2,44 | 2,36 | 2,42 | 1,47% | - |
| 10.07.2025 | 2,28 | 2,43 | 2,28 | 2,38 | 4,38% | - |
| 09.07.2025 | 2,19 | 2,31 | 2,19 | 2,28 | 3,87% | - |
| 08.07.2025 | 2,16 | 2,25 | 2,15 | 2,20 | 1,57% | - |
| 07.07.2025 | 2,20 | 2,22 | 2,15 | 2,16 | -1,19% | - |
| 04.07.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -0,86% | - |
| 03.07.2025 | 2,16 | 2,22 | 2,15 | 2,21 | 2,17% | - |
| 02.07.2025 | 2,12 | 2,18 | 2,11 | 2,16 | 2,13% | - |
| 01.07.2025 | 2,03 | 2,17 | 2,01 | 2,12 | 4,08% | - |
| 30.06.2025 | 2,08 | 2,08 | 2,01 | 2,03 | -1,50% | - |
| 27.06.2025 | 2,09 | 2,11 | 2,05 | 2,06 | -0,77% | - |
| 26.06.2025 | 2,02 | 2,10 | 2,01 | 2,08 | 2,11% | - |
| 25.06.2025 | 2,06 | 2,11 | 2,03 | 2,04 | -1,64% | - |
| 24.06.2025 | 2,12 | 2,17 | 2,07 | 2,07 | -1,94% | - |
| 23.06.2025 | 2,11 | 2,14 | 2,04 | 2,11 | 0,28% | - |
| 20.06.2025 | 2,15 | 2,21 | 2,10 | 2,11 | -1,45% | - |
| 19.06.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -0,51% | - |