2,154$
-2,51%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,15 | 2,20 | 2,08 | 2,15 | -2,71% | 1.624.506,00 |
| 06.03.2026 | 2,27 | 2,29 | 2,19 | 2,21 | -4,33% | 277,00 |
| 05.03.2026 | 2,31 | 2,34 | 2,27 | 2,31 | -0,86% | 277,00 |
| 04.03.2026 | 2,27 | 2,34 | 2,25 | 2,33 | 3,10% | 1.907.917,00 |
| 03.03.2026 | 2,17 | 2,29 | 2,17 | 2,26 | 0,44% | 1.678.373,00 |
| 02.03.2026 | 2,16 | 2,28 | 2,15 | 2,25 | -2,17% | 1.333.717,00 |
| 27.02.2026 | 2,34 | 2,38 | 2,26 | 2,30 | -2,95% | 3.412.669,00 |
| 26.02.2026 | 2,35 | 2,43 | 2,29 | 2,37 | 7,24% | 3.594.210,00 |
| 25.02.2026 | 2,18 | 2,23 | 2,16 | 2,21 | 1,84% | 1.796.711,00 |
| 24.02.2026 | 2,14 | 2,18 | 2,08 | 2,17 | 1,88% | 853.158,00 |
| 23.02.2026 | 2,10 | 2,20 | 2,10 | 2,13 | -0,47% | 1.267.690,00 |
| 20.02.2026 | 2,18 | 2,18 | 2,11 | 2,14 | 0,47% | 892.282,00 |
| 19.02.2026 | 2,15 | 2,21 | 2,08 | 2,13 | -1,84% | 1.028.605,00 |
| 18.02.2026 | 2,24 | 2,25 | 2,14 | 2,17 | -1,81% | 748.657,00 |
| 17.02.2026 | 2,19 | 2,25 | 2,13 | 2,21 | 0,00% | 863.193,00 |
| 13.02.2026 | 2,25 | 2,27 | 2,20 | 2,21 | -1,78% | 1.080.956,00 |
| 12.02.2026 | 2,34 | 2,43 | 2,19 | 2,25 | -2,17% | 1.475.061,00 |
| 11.02.2026 | 2,30 | 2,34 | 2,28 | 2,30 | 1,32% | 2.304.994,00 |
| 10.02.2026 | 2,23 | 2,31 | 2,22 | 2,27 | 1,79% | 1.556.798,00 |
| 09.02.2026 | 2,21 | 2,25 | 2,18 | 2,23 | 1,36% | 1.384.790,00 |
| 06.02.2026 | 2,18 | 2,24 | 2,14 | 2,20 | 2,80% | 2.466.837,00 |
| 05.02.2026 | 2,13 | 2,17 | 2,08 | 2,14 | 0,94% | 1.942.286,00 |
| 04.02.2026 | 2,07 | 2,16 | 2,05 | 2,12 | 3,41% | 2.195.494,00 |
| 03.02.2026 | 1,98 | 2,06 | 1,95 | 2,05 | 3,54% | 1.777.816,00 |
| 02.02.2026 | 2,02 | 2,04 | 1,96 | 1,98 | -0,50% | 2.376.726,00 |
| 30.01.2026 | 1,97 | 2,02 | 1,93 | 1,99 | 0,00% | 3.403.498,00 |
| 29.01.2026 | 1,98 | 2,02 | 1,96 | 1,99 | 0,51% | 2.863.491,00 |
| 28.01.2026 | 2,04 | 2,04 | 1,95 | 1,98 | -1,00% | 2.865.288,00 |
| 27.01.2026 | 2,03 | 2,03 | 1,95 | 2,00 | 0,00% | 2.345.956,00 |
| 26.01.2026 | 2,03 | 2,07 | 1,96 | 2,00 | -1,96% | 2.132.035,00 |
| 23.01.2026 | 2,07 | 2,08 | 2,02 | 2,04 | -2,39% | 1.423.318,00 |
| 22.01.2026 | 2,13 | 2,19 | 2,06 | 2,09 | -1,88% | 1.424.580,00 |
| 21.01.2026 | 2,09 | 2,18 | 2,08 | 2,13 | 2,40% | 2.709.479,00 |
| 20.01.2026 | 2,10 | 2,13 | 2,07 | 2,08 | -2,45% | 1.862.603,00 |
| 19.01.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -0,82% | - |
| 16.01.2026 | 2,15 | 2,18 | 2,13 | 2,15 | 0,00% | 843.780,00 |
| 15.01.2026 | 2,08 | 2,21 | 2,08 | 2,15 | 2,38% | 1.211.649,00 |
| 14.01.2026 | 2,13 | 2,15 | 2,09 | 2,10 | -1,41% | 787.650,00 |
| 13.01.2026 | 2,12 | 2,16 | 2,09 | 2,13 | 0,95% | 640.172,00 |
| 12.01.2026 | 2,14 | 2,17 | 2,08 | 2,11 | -1,86% | 1.292.023,00 |
| 09.01.2026 | 2,09 | 2,16 | 2,08 | 2,15 | 2,87% | 2.503.227,00 |
| 08.01.2026 | 2,04 | 2,16 | 2,03 | 2,09 | 1,95% | 1.206.994,00 |
| 07.01.2026 | 2,07 | 2,09 | 2,03 | 2,05 | -0,97% | 1.190.635,00 |
| 06.01.2026 | 1,96 | 2,12 | 1,96 | 2,07 | 3,76% | 1.503.900,00 |
| 05.01.2026 | 1,86 | 2,02 | 1,86 | 2,00 | 5,00% | 1.452.574,00 |
| 02.01.2026 | 1,85 | 1,98 | 1,83 | 1,90 | 3,26% | 1.445.969,00 |
| 31.12.2025 | 1,76 | 1,84 | 1,75 | 1,84 | 3,37% | 1.331.579,00 |
| 30.12.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 2,30% | 654.571,00 |
| 29.12.2025 | 1,75 | 1,76 | 1,72 | 1,74 | -0,57% | 1.282.191,00 |
| 26.12.2025 | 1,72 | 1,77 | 1,72 | 1,75 | 1,16% | 549.306,00 |
| 24.12.2025 | 1,73 | 1,74 | 1,66 | 1,73 | 0,00% | 838.292,00 |
| 23.12.2025 | 1,88 | 1,88 | 1,70 | 1,73 | -6,49% | 1.269.414,00 |
| 22.12.2025 | 1,90 | 1,93 | 1,84 | 1,85 | -2,89% | 1.392.774,00 |
| 19.12.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,26% | 1.814.561,00 |
| 18.12.2025 | 1,88 | 1,91 | 1,85 | 1,90 | 1,60% | 870.160,00 |
| 17.12.2025 | 1,93 | 1,93 | 1,86 | 1,87 | -1,84% | 690.099,00 |
| 16.12.2025 | 1,89 | 1,91 | 1,86 | 1,91 | 1,33% | 1.058.068,00 |
| 15.12.2025 | 1,90 | 1,92 | 1,85 | 1,88 | -1,05% | 1.388.864,00 |
| 12.12.2025 | 1,90 | 1,96 | 1,89 | 1,90 | 0,53% | 896.481,00 |
| 11.12.2025 | 1,89 | 1,96 | 1,88 | 1,89 | -0,53% | 641.354,00 |
| 10.12.2025 | 1,81 | 1,90 | 1,81 | 1,90 | 3,83% | 1.149.409,00 |
| 09.12.2025 | 1,84 | 1,85 | 1,76 | 1,83 | 0,27% | 1.878.386,00 |
| 08.12.2025 | 1,81 | 1,83 | 1,79 | 1,83 | 0,83% | 1.289.293,00 |
| 05.12.2025 | 1,80 | 1,85 | 1,80 | 1,81 | 0,00% | 824.266,00 |
| 04.12.2025 | 1,86 | 1,86 | 1,80 | 1,81 | -2,69% | 782.484,00 |
| 03.12.2025 | 1,76 | 1,88 | 1,75 | 1,86 | 6,29% | 1.415.945,00 |
| 02.12.2025 | 1,71 | 1,78 | 1,70 | 1,75 | 1,74% | 793.936,00 |
| 01.12.2025 | 1,73 | 1,76 | 1,68 | 1,72 | -1,15% | 734.479,00 |
| 28.11.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,58% | 414.018,00 |
| 26.11.2025 | 1,72 | 1,76 | 1,69 | 1,73 | 0,00% | 765.495,00 |
| 25.11.2025 | 1,68 | 1,74 | 1,66 | 1,73 | 5,49% | 1.833.470,00 |
| 24.11.2025 | 1,70 | 1,70 | 1,61 | 1,64 | -3,53% | 1.378.468,00 |
| 21.11.2025 | 1,61 | 1,71 | 1,60 | 1,70 | 4,94% | 1.370.299,00 |
| 20.11.2025 | 1,58 | 1,68 | 1,57 | 1,62 | 4,18% | 1.964.109,00 |
| 19.11.2025 | 1,59 | 1,62 | 1,55 | 1,56 | -2,20% | 1.163.475,00 |
| 18.11.2025 | 1,63 | 1,67 | 1,58 | 1,59 | -3,64% | 1.400.193,00 |
| 17.11.2025 | 1,73 | 1,73 | 1,64 | 1,65 | -2,94% | 1.778.945,00 |
| 14.11.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -2,86% | 1.734.878,00 |
| 13.11.2025 | 1,77 | 1,78 | 1,72 | 1,75 | -1,41% | 1.568.408,00 |
| 12.11.2025 | 1,80 | 1,83 | 1,75 | 1,78 | -1,66% | 1.258.715,00 |
| 11.11.2025 | 1,89 | 1,94 | 1,80 | 1,81 | -5,99% | 1.260.849,00 |
| 10.11.2025 | 2,01 | 2,02 | 1,87 | 1,92 | -4,00% | 1.888.407,00 |
| 07.11.2025 | 2,05 | 2,15 | 1,99 | 2,00 | -2,20% | 2.540.404,00 |
| 06.11.2025 | 1,97 | 2,25 | 1,97 | 2,05 | -6,19% | 1.777.623,00 |
| 05.11.2025 | 1,97 | 2,19 | 1,95 | 2,18 | 10,66% | 2.763.100,00 |
| 04.11.2025 | 2,07 | 2,10 | 1,97 | 1,97 | -5,29% | 1.875.494,00 |
| 03.11.2025 | 2,13 | 2,15 | 2,07 | 2,08 | -2,80% | 1.105.173,00 |
| 31.10.2025 | 2,13 | 2,18 | 2,10 | 2,14 | -0,93% | 1.484.153,00 |
| 30.10.2025 | 2,15 | 2,20 | 2,13 | 2,16 | -0,92% | 871.122,00 |
| 29.10.2025 | 2,20 | 2,27 | 2,17 | 2,18 | -1,80% | 1.010.220,00 |
| 28.10.2025 | 2,29 | 2,33 | 2,20 | 2,22 | -3,06% | 1.018.731,00 |
| 27.10.2025 | 2,36 | 2,37 | 2,29 | 2,29 | -3,38% | 1.318.516,00 |
| 24.10.2025 | 2,40 | 2,42 | 2,37 | 2,37 | -0,25% | 1.460.317,00 |
| 23.10.2025 | 2,34 | 2,38 | 2,33 | 2,38 | 1,10% | - |
| 22.10.2025 | 2,26 | 2,35 | 2,25 | 2,35 | 3,98% | 1.005.642,00 |
| 21.10.2025 | 2,32 | 2,34 | 2,26 | 2,26 | -3,00% | 914.997,00 |
| 20.10.2025 | 2,30 | 2,37 | 2,28 | 2,33 | 2,50% | 1.105.649,00 |
| 17.10.2025 | 2,33 | 2,33 | 2,27 | 2,27 | -2,02% | - |
| 16.10.2025 | 2,31 | 2,34 | 2,25 | 2,32 | 1,31% | 2.703.899,00 |
| 15.10.2025 | 2,28 | 2,38 | 2,26 | 2,29 | 0,44% | 1.403.016,00 |