1,734€
-5,87%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,78 | 1,78 | 1,77 | 1,78 | -3,48% | - |
| 06.11.2025 | 1,89 | 1,93 | 1,71 | 1,84 | 2,89% | - |
| 05.11.2025 | 1,72 | 1,79 | 1,70 | 1,79 | 3,17% | - |
| 04.11.2025 | 1,79 | 1,84 | 1,73 | 1,74 | -5,85% | - |
| 03.11.2025 | 1,85 | 1,86 | 1,83 | 1,84 | 0,03% | - |
| 31.10.2025 | 1,87 | 1,87 | 1,82 | 1,84 | -2,49% | - |
| 30.10.2025 | 1,88 | 1,90 | 1,84 | 1,89 | -0,53% | - |
| 29.10.2025 | 1,90 | 1,93 | 1,87 | 1,90 | -1,78% | - |
| 28.10.2025 | 1,97 | 2,04 | 1,92 | 1,93 | -3,19% | - |
| 27.10.2025 | 2,05 | 2,05 | 1,99 | 2,00 | -2,70% | - |
| 24.10.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 1,66% | - |
| 23.10.2025 | 2,03 | 2,03 | 1,99 | 2,02 | 0,45% | - |
| 22.10.2025 | 1,95 | 2,01 | 1,93 | 2,01 | 1,34% | - |
| 21.10.2025 | 2,00 | 2,02 | 1,98 | 1,98 | 0,85% | - |
| 17.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,96% | - |
| 16.10.2025 | 1,97 | 2,04 | 1,95 | 1,95 | -4,13% | - |
| 15.10.2025 | 1,96 | 2,05 | 1,95 | 2,03 | 3,57% | - |
| 14.10.2025 | 1,98 | 1,99 | 1,93 | 1,96 | -1,90% | - |
| 13.10.2025 | 1,97 | 2,01 | 1,97 | 2,00 | -2,96% | - |
| 10.10.2025 | 2,03 | 2,08 | 2,01 | 2,06 | -1,72% | - |
| 09.10.2025 | 2,14 | 2,16 | 2,09 | 2,10 | -2,33% | - |
| 08.10.2025 | 2,14 | 2,17 | 2,11 | 2,15 | -0,30% | - |
| 07.10.2025 | 2,17 | 2,19 | 2,13 | 2,15 | -3,15% | - |
| 06.10.2025 | 2,26 | 2,27 | 2,21 | 2,22 | -1,55% | - |
| 03.10.2025 | 2,25 | 2,28 | 2,21 | 2,26 | 1,66% | - |
| 02.10.2025 | 2,27 | 2,29 | 2,20 | 2,22 | -2,93% | - |
| 01.10.2025 | 2,29 | 2,31 | 2,27 | 2,29 | 0,75% | - |
| 30.09.2025 | 2,27 | 2,30 | 2,26 | 2,27 | -2,19% | - |
| 29.09.2025 | 2,35 | 2,37 | 2,29 | 2,32 | -1,40% | - |
| 26.09.2025 | 2,34 | 2,37 | 2,33 | 2,36 | 1,33% | - |
| 25.09.2025 | 2,34 | 2,37 | 2,30 | 2,33 | -0,89% | - |
| 24.09.2025 | 2,34 | 2,37 | 2,31 | 2,35 | -2,74% | - |
| 23.09.2025 | 2,39 | 2,45 | 2,39 | 2,41 | 1,24% | - |
| 22.09.2025 | 2,40 | 2,40 | 2,33 | 2,38 | -3,72% | - |
| 19.09.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 1,12% | - |
| 18.09.2025 | 2,35 | 2,56 | 2,35 | 2,45 | 2,28% | - |
| 17.09.2025 | 2,38 | 2,42 | 2,36 | 2,39 | -1,46% | - |
| 16.09.2025 | 2,46 | 2,48 | 2,38 | 2,43 | -0,63% | - |
| 15.09.2025 | 2,43 | 2,53 | 2,42 | 2,44 | -1,81% | - |
| 12.09.2025 | 2,48 | 2,50 | 2,46 | 2,49 | 2,68% | - |
| 11.09.2025 | 2,41 | 2,43 | 2,35 | 2,42 | 0,58% | - |
| 10.09.2025 | 2,43 | 2,44 | 2,32 | 2,41 | -0,33% | - |
| 09.09.2025 | 2,39 | 2,43 | 2,32 | 2,42 | 0,23% | - |
| 08.09.2025 | 2,46 | 2,47 | 2,33 | 2,41 | -1,81% | - |
| 05.09.2025 | 2,38 | 2,51 | 2,35 | 2,46 | 5,72% | - |
| 04.09.2025 | 2,34 | 2,35 | 2,22 | 2,32 | 0,32% | - |
| 03.09.2025 | 2,25 | 2,33 | 2,23 | 2,32 | 0,96% | - |
| 02.09.2025 | 2,31 | 2,36 | 2,28 | 2,29 | -0,50% | - |
| 01.09.2025 | 2,30 | 2,31 | 2,30 | 2,31 | 0,46% | - |
| 29.08.2025 | 2,33 | 2,35 | 2,28 | 2,30 | 0,09% | - |
| 28.08.2025 | 2,35 | 2,35 | 2,28 | 2,29 | -1,59% | - |
| 27.08.2025 | 2,32 | 2,37 | 2,31 | 2,33 | 0,04% | - |
| 26.08.2025 | 2,35 | 2,44 | 2,32 | 2,33 | -1,19% | - |
| 25.08.2025 | 2,38 | 2,43 | 2,34 | 2,36 | -1,77% | - |
| 22.08.2025 | 2,25 | 2,42 | 2,20 | 2,40 | 7,45% | - |
| 21.08.2025 | 2,26 | 2,26 | 2,19 | 2,23 | -0,78% | - |
| 20.08.2025 | 2,27 | 2,31 | 2,24 | 2,25 | -1,08% | - |
| 19.08.2025 | 2,21 | 2,29 | 2,20 | 2,28 | 2,71% | - |
| 18.08.2025 | 2,13 | 2,25 | 2,11 | 2,22 | 3,58% | - |
| 15.08.2025 | 2,19 | 2,19 | 2,13 | 2,14 | -0,09% | - |
| 14.08.2025 | 2,18 | 2,19 | 2,09 | 2,14 | -0,28% | - |
| 13.08.2025 | 2,12 | 2,16 | 2,10 | 2,15 | 3,42% | - |
| 12.08.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 7,79% | - |
| 11.08.2025 | 1,96 | 1,98 | 1,91 | 1,93 | -6,60% | - |
| 08.08.2025 | 2,12 | 2,16 | 2,03 | 2,06 | -1,48% | - |
| 07.08.2025 | 2,12 | 2,15 | 2,00 | 2,09 | -7,57% | - |
| 06.08.2025 | 2,47 | 2,47 | 2,17 | 2,26 | -3,45% | - |
| 05.08.2025 | 2,28 | 2,42 | 2,26 | 2,35 | 0,69% | - |
| 04.08.2025 | 2,24 | 2,36 | 2,23 | 2,33 | 6,49% | - |
| 01.08.2025 | 2,29 | 2,31 | 2,18 | 2,19 | -1,71% | - |
| 31.07.2025 | 2,37 | 2,41 | 2,22 | 2,23 | -10,84% | - |
| 30.07.2025 | 2,54 | 2,58 | 2,49 | 2,50 | -1,93% | - |
| 29.07.2025 | 2,58 | 2,60 | 2,54 | 2,55 | 0,12% | - |
| 28.07.2025 | 2,59 | 2,60 | 2,53 | 2,54 | 0,97% | - |
| 25.07.2025 | 2,46 | 2,53 | 2,44 | 2,52 | -1,35% | - |
| 24.07.2025 | 2,58 | 2,59 | 2,53 | 2,55 | 0,35% | - |
| 23.07.2025 | 2,56 | 2,60 | 2,50 | 2,54 | 2,38% | - |
| 22.07.2025 | 2,29 | 2,50 | 2,25 | 2,48 | 9,60% | - |
| 21.07.2025 | 2,24 | 2,30 | 2,23 | 2,27 | 1,03% | - |
| 18.07.2025 | 2,30 | 2,30 | 2,23 | 2,24 | -0,93% | - |
| 17.07.2025 | 2,30 | 2,32 | 2,25 | 2,26 | -2,71% | - |
| 16.07.2025 | 2,34 | 2,37 | 2,33 | 2,33 | -2,96% | - |
| 15.07.2025 | 2,39 | 2,41 | 2,38 | 2,40 | 1,35% | - |
| 14.07.2025 | 2,41 | 2,44 | 2,36 | 2,37 | -0,29% | - |
| 11.07.2025 | 2,38 | 2,43 | 2,36 | 2,37 | 4,22% | - |
| 10.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,38% | - |
| 09.07.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 1,85% | - |
| 08.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,64% | - |
| 07.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,43% | - |
| 04.07.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,11% | - |
| 03.07.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 1,64% | - |
| 02.07.2025 | 2,13 | 2,13 | 2,12 | 2,13 | 5,82% | - |
| 01.07.2025 | 2,03 | 2,04 | 2,01 | 2,01 | -2,17% | - |
| 30.06.2025 | 2,07 | 2,08 | 2,03 | 2,06 | -0,82% | - |
| 27.06.2025 | 2,09 | 2,09 | 2,07 | 2,08 | 1,69% | - |
| 26.06.2025 | 2,04 | 2,04 | 2,03 | 2,04 | -0,71% | - |
| 25.06.2025 | 2,08 | 2,11 | 2,06 | 2,06 | -3,88% | - |
| 24.06.2025 | 2,12 | 2,15 | 2,11 | 2,14 | 1,30% | - |
| 23.06.2025 | 2,11 | 2,12 | 2,10 | 2,11 | -3,74% | - |
| 20.06.2025 | 2,15 | 2,19 | 2,14 | 2,19 | 2,21% | - |