1,442€
-1,97%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,49 | 1,50 | 1,46 | 1,48 | 0,20% | - |
| 21.05.2026 | 1,52 | 1,53 | 1,46 | 1,48 | -2,83% | - |
| 20.05.2026 | 1,41 | 1,54 | 1,40 | 1,52 | 7,74% | - |
| 19.05.2026 | 1,48 | 1,50 | 1,40 | 1,41 | -3,29% | - |
| 18.05.2026 | 1,42 | 1,48 | 1,41 | 1,46 | 1,60% | - |
| 15.05.2026 | 1,47 | 1,47 | 1,37 | 1,43 | -0,90% | - |
| 14.05.2026 | 1,41 | 1,48 | 1,39 | 1,45 | 2,33% | - |
| 13.05.2026 | 1,38 | 1,50 | 1,38 | 1,41 | 1,14% | - |
| 12.05.2026 | 1,36 | 1,43 | 1,34 | 1,40 | 2,64% | - |
| 11.05.2026 | 1,39 | 1,41 | 1,32 | 1,36 | -1,30% | - |
| 08.05.2026 | 1,31 | 1,40 | 1,31 | 1,38 | 5,42% | - |
| 07.05.2026 | 1,34 | 1,36 | 1,26 | 1,31 | -2,39% | - |
| 06.05.2026 | 1,32 | 1,51 | 1,31 | 1,34 | 2,13% | 104.857,00 |
| 05.05.2026 | 1,29 | 1,31 | 1,25 | 1,31 | 2,66% | - |
| 04.05.2026 | 1,33 | 1,35 | 1,28 | 1,28 | -2,89% | - |
| 30.04.2026 | 1,28 | 1,34 | 1,27 | 1,32 | 3,46% | - |
| 29.04.2026 | 1,32 | 1,34 | 1,27 | 1,27 | -2,90% | - |
| 28.04.2026 | 1,31 | 1,35 | 1,30 | 1,31 | 0,08% | - |
| 27.04.2026 | 1,31 | 1,34 | 1,30 | 1,31 | 0,69% | - |
| 24.04.2026 | 1,22 | 1,32 | 1,22 | 1,30 | 6,64% | - |
| 23.04.2026 | 1,31 | 1,34 | 1,19 | 1,22 | -5,72% | - |
| 22.04.2026 | 1,30 | 1,33 | 1,29 | 1,29 | 0,08% | 510,00 |
| 21.04.2026 | 1,29 | 1,37 | 1,29 | 1,29 | -0,08% | - |
| 20.04.2026 | 1,22 | 1,30 | 1,21 | 1,29 | 5,72% | - |
| 17.04.2026 | 1,17 | 1,24 | 1,16 | 1,22 | 4,79% | - |
| 16.04.2026 | 1,19 | 1,22 | 1,16 | 1,17 | -0,51% | - |
| 15.04.2026 | 1,13 | 1,18 | 1,12 | 1,17 | 4,45% | - |
| 14.04.2026 | 1,14 | 1,15 | 1,11 | 1,12 | 2,00% | - |
| 13.04.2026 | 1,07 | 1,11 | 1,05 | 1,10 | 2,89% | - |
| 10.04.2026 | 1,12 | 1,12 | 1,04 | 1,07 | -2,01% | - |
| 09.04.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -0,82% | - |
| 08.04.2026 | 1,11 | 1,14 | 1,03 | 1,10 | 0,92% | - |
| 07.04.2026 | 1,14 | 1,15 | 1,05 | 1,09 | 5,00% | - |
| 02.04.2026 | 1,02 | 1,06 | 1,00 | 1,04 | 2,46% | 4.800,00 |
| 01.04.2026 | 1,17 | 1,18 | 0,99 | 1,02 | -13,40% | 532.000,00 |
| 31.03.2026 | 1,34 | 1,36 | 0,99 | 1,17 | -24,78% | - |
| 30.03.2026 | 1,55 | 1,59 | 1,54 | 1,56 | 1,04% | - |
| 27.03.2026 | 1,56 | 1,58 | 1,52 | 1,54 | -0,96% | - |
| 26.03.2026 | 1,54 | 1,58 | 1,53 | 1,56 | 2,17% | - |
| 25.03.2026 | 1,52 | 1,56 | 1,52 | 1,52 | 0,26% | - |
| 24.03.2026 | 1,63 | 1,63 | 1,51 | 1,52 | -5,94% | - |
| 23.03.2026 | 1,58 | 1,64 | 1,57 | 1,62 | 1,83% | - |
| 20.03.2026 | 1,72 | 1,73 | 1,54 | 1,59 | -7,63% | - |
| 19.03.2026 | 1,83 | 1,84 | 1,70 | 1,72 | -6,98% | - |
| 18.03.2026 | 1,88 | 1,90 | 1,84 | 1,85 | -1,39% | 4.410,00 |
| 17.03.2026 | 1,83 | 1,87 | 1,82 | 1,87 | 2,02% | - |
| 16.03.2026 | 1,83 | 1,85 | 1,81 | 1,84 | 0,77% | - |
| 13.03.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 2,30% | - |
| 12.03.2026 | 1,79 | 1,82 | 1,78 | 1,78 | -1,22% | - |
| 11.03.2026 | 1,84 | 1,86 | 1,78 | 1,80 | -2,01% | - |
| 10.03.2026 | 1,86 | 1,88 | 1,83 | 1,84 | -1,02% | - |
| 09.03.2026 | 1,88 | 1,90 | 1,80 | 1,86 | -2,57% | - |
| 06.03.2026 | 1,99 | 2,00 | 1,89 | 1,91 | -4,36% | - |
| 05.03.2026 | 2,00 | 2,01 | 1,96 | 2,00 | -0,15% | - |
| 04.03.2026 | 1,94 | 2,01 | 1,93 | 2,00 | 2,94% | - |
| 03.03.2026 | 1,91 | 1,97 | 1,88 | 1,94 | 0,62% | - |
| 02.03.2026 | 1,94 | 1,95 | 1,86 | 1,93 | -0,52% | 480,00 |
| 27.02.2026 | 2,00 | 2,03 | 1,92 | 1,94 | -3,96% | - |
| 26.02.2026 | 1,94 | 2,03 | 1,94 | 2,02 | 7,57% | - |
| 25.02.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 1,57% | - |
| 24.02.2026 | 1,81 | 1,85 | 1,77 | 1,85 | 2,04% | - |
| 23.02.2026 | 1,80 | 1,85 | 1,80 | 1,81 | 0,00% | - |
| 20.02.2026 | 1,82 | 1,85 | 1,80 | 1,81 | 1,23% | - |
| 19.02.2026 | 1,84 | 1,88 | 1,76 | 1,79 | -3,04% | - |
| 18.02.2026 | 1,87 | 1,91 | 1,82 | 1,85 | -0,86% | - |
| 17.02.2026 | 1,84 | 1,91 | 1,81 | 1,86 | 0,59% | - |
| 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 | -1,15% | - |
| 29.12.2025 | 1,49 | 1,51 | 1,46 | 1,48 | 0,75% | - |