2,579$
-0,48%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,57 | 2,61 | 2,55 | 2,60 | 1,96% | 508.194,00 |
| 02.07.2025 | 2,51 | 2,57 | 2,46 | 2,55 | 2,00% | 1.050.511,00 |
| 01.07.2025 | 2,39 | 2,55 | 2,39 | 2,50 | 4,38% | 1.172.751,00 |
| 30.06.2025 | 2,44 | 2,44 | 2,37 | 2,40 | -1,03% | 1.788.820,00 |
| 27.06.2025 | 2,46 | 2,47 | 2,39 | 2,42 | -0,82% | 1.997.536,00 |
| 26.06.2025 | 2,38 | 2,46 | 2,35 | 2,44 | 2,52% | 1.516.876,00 |
| 25.06.2025 | 2,40 | 2,40 | 2,36 | 2,38 | -1,24% | 1.020.846,00 |
| 24.06.2025 | 2,48 | 2,52 | 2,40 | 2,41 | -1,23% | 974.731,00 |
| 23.06.2025 | 2,41 | 2,46 | 2,36 | 2,44 | 0,41% | 610.332,00 |
| 20.06.2025 | 2,53 | 2,54 | 2,42 | 2,43 | -2,02% | 1.627.452,00 |
| 18.06.2025 | 2,46 | 2,57 | 2,46 | 2,48 | 0,81% | 1.145.858,00 |
| 17.06.2025 | 2,41 | 2,51 | 2,40 | 2,46 | 1,23% | 911.367,00 |
| 16.06.2025 | 2,38 | 2,46 | 2,35 | 2,43 | 3,40% | 1.156.005,00 |
| 13.06.2025 | 2,37 | 2,40 | 2,31 | 2,35 | -2,89% | 1.439.368,00 |
| 12.06.2025 | 2,43 | 2,45 | 2,40 | 2,42 | -1,22% | 724.007,00 |
| 11.06.2025 | 2,49 | 2,52 | 2,44 | 2,45 | -1,21% | 941.666,00 |
| 10.06.2025 | 2,41 | 2,49 | 2,39 | 2,48 | 3,77% | 1.157.187,00 |
| 09.06.2025 | 2,38 | 2,41 | 2,35 | 2,39 | 1,70% | 827.199,00 |
| 06.06.2025 | 2,31 | 2,38 | 2,31 | 2,35 | 3,75% | 724.096,00 |
| 05.06.2025 | 2,28 | 2,32 | 2,25 | 2,27 | -0,66% | 764.001,00 |
| 04.06.2025 | 2,34 | 2,34 | 2,25 | 2,28 | -1,30% | 1.074.343,00 |
| 03.06.2025 | 2,28 | 2,40 | 2,28 | 2,31 | 1,32% | 1.106.211,00 |
| 02.06.2025 | 2,31 | 2,35 | 2,25 | 2,28 | -1,72% | 1.011.332,00 |
| 30.05.2025 | 2,33 | 2,37 | 2,30 | 2,32 | -1,28% | 1.107.403,00 |
| 29.05.2025 | 2,33 | 2,40 | 2,31 | 2,35 | 0,86% | 973.913,00 |
| 28.05.2025 | 2,31 | 2,37 | 2,27 | 2,33 | 0,87% | 1.268.229,00 |
| 27.05.2025 | 2,19 | 2,32 | 2,18 | 2,31 | 6,45% | 1.795.082,00 |
| 23.05.2025 | 2,16 | 2,19 | 2,12 | 2,17 | -1,81% | 994.805,00 |
| 22.05.2025 | 2,15 | 2,27 | 2,08 | 2,21 | 3,27% | 1.485.220,00 |
| 21.05.2025 | 2,15 | 2,26 | 2,10 | 2,14 | -1,38% | 1.913.064,00 |
| 20.05.2025 | 2,19 | 2,23 | 2,14 | 2,17 | -1,81% | 967.298,00 |
| 19.05.2025 | 2,19 | 2,25 | 2,14 | 2,21 | -0,45% | 989.521,00 |
| 16.05.2025 | 2,20 | 2,24 | 2,13 | 2,22 | 0,23% | 1.864.374,00 |
| 15.05.2025 | 2,19 | 2,23 | 2,15 | 2,22 | 1,14% | 1.153.559,00 |
| 14.05.2025 | 2,28 | 2,28 | 2,19 | 2,19 | -3,95% | 932.963,00 |
| 13.05.2025 | 2,27 | 2,33 | 2,25 | 2,28 | 1,79% | 2.130.342,00 |
| 12.05.2025 | 2,13 | 2,34 | 2,07 | 2,24 | 11,44% | 3.064.885,00 |
| 09.05.2025 | 2,01 | 2,05 | 1,95 | 2,01 | 1,52% | 2.286.924,00 |
| 08.05.2025 | 2,05 | 2,11 | 1,97 | 1,98 | -1,49% | 2.158.677,00 |
| 07.05.2025 | 1,92 | 2,14 | 1,92 | 2,01 | -2,90% | 3.087.306,00 |
| 06.05.2025 | 1,91 | 2,09 | 1,91 | 2,07 | 7,25% | 3.185.161,00 |
| 05.05.2025 | 1,92 | 2,03 | 1,89 | 1,93 | -2,03% | 1.528.909,00 |
| 02.05.2025 | 1,94 | 2,03 | 1,93 | 1,97 | 3,68% | 1.532.061,00 |
| 01.05.2025 | 1,80 | 1,95 | 1,78 | 1,90 | 5,56% | 2.143.883,00 |
| 30.04.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -3,23% | 2.834.613,00 |
| 29.04.2025 | 1,85 | 1,89 | 1,83 | 1,86 | 0,54% | 1.072.217,00 |
| 28.04.2025 | 1,81 | 1,89 | 1,80 | 1,85 | 1,09% | 1.079.538,00 |
| 25.04.2025 | 1,77 | 1,83 | 1,74 | 1,83 | 2,81% | 1.034.852,00 |
| 24.04.2025 | 1,77 | 1,85 | 1,74 | 1,78 | 0,00% | 2.430.507,00 |
| 23.04.2025 | 1,83 | 1,98 | 1,78 | 1,78 | -1,66% | 2.217.337,00 |
| 22.04.2025 | 1,84 | 1,92 | 1,75 | 1,81 | -1,09% | 2.186.242,00 |
| 21.04.2025 | 1,80 | 1,84 | 1,76 | 1,83 | 0,00% | 1.691.901,00 |
| 17.04.2025 | 1,83 | 1,96 | 1,82 | 1,83 | -1,61% | 1.736.498,00 |
| 16.04.2025 | 1,85 | 1,93 | 1,84 | 1,86 | -0,53% | 1.712.602,00 |
| 15.04.2025 | 1,87 | 1,93 | 1,85 | 1,87 | 0,00% | 2.174.050,00 |
| 14.04.2025 | 1,97 | 2,00 | 1,80 | 1,87 | -2,60% | 2.029.958,00 |
| 11.04.2025 | 1,89 | 1,92 | 1,74 | 1,92 | 0,79% | 3.126.507,00 |
| 10.04.2025 | 2,07 | 2,07 | 1,88 | 1,91 | -9,29% | 1.871.268,00 |
| 09.04.2025 | 1,79 | 2,23 | 1,73 | 2,10 | 14,13% | 4.778.604,00 |
| 08.04.2025 | 1,83 | 2,07 | 1,80 | 1,84 | 1,94% | 3.615.739,00 |
| 07.04.2025 | 1,81 | 1,94 | 1,71 | 1,81 | -6,96% | 4.678.459,00 |
| 04.04.2025 | 2,01 | 2,02 | 1,75 | 1,94 | -8,27% | 5.386.230,00 |
| 03.04.2025 | 2,50 | 2,58 | 2,11 | 2,12 | -19,58% | 3.484.374,00 |
| 02.04.2025 | 2,56 | 2,63 | 2,55 | 2,63 | 0,77% | 1.075.417,00 |
| 01.04.2025 | 2,58 | 2,68 | 2,56 | 2,61 | -0,19% | 1.396.691,00 |
| 31.03.2025 | 2,56 | 2,64 | 2,53 | 2,62 | -0,57% | 1.962.316,00 |
| 28.03.2025 | 2,68 | 2,70 | 2,60 | 2,63 | -2,59% | 1.806.873,00 |
| 27.03.2025 | 2,77 | 2,77 | 2,66 | 2,70 | -2,53% | 997.404,00 |
| 26.03.2025 | 2,77 | 2,81 | 2,73 | 2,77 | 0,36% | 1.003.470,00 |
| 25.03.2025 | 2,89 | 2,90 | 2,76 | 2,76 | -3,83% | 2.156.046,00 |
| 24.03.2025 | 2,85 | 2,92 | 2,81 | 2,87 | 2,14% | 2.053.501,00 |
| 21.03.2025 | 2,90 | 2,91 | 2,78 | 2,81 | -4,42% | 3.694.814,00 |
| 20.03.2025 | 2,97 | 3,03 | 2,90 | 2,94 | -1,67% | 2.513.362,00 |
| 19.03.2025 | 2,70 | 3,08 | 2,68 | 2,99 | 20,08% | 6.159.708,00 |
| 18.03.2025 | 2,48 | 2,54 | 2,45 | 2,49 | -0,80% | 1.149.787,00 |
| 17.03.2025 | 2,45 | 2,52 | 2,45 | 2,51 | 2,03% | 1.075.622,00 |
| 14.03.2025 | 2,39 | 2,47 | 2,36 | 2,46 | 3,36% | 1.325.325,00 |
| 13.03.2025 | 2,57 | 2,61 | 2,37 | 2,38 | -8,46% | 1.809.810,00 |
| 12.03.2025 | 2,53 | 2,66 | 2,37 | 2,60 | 8,33% | 3.342.649,00 |
| 11.03.2025 | 2,64 | 2,65 | 2,40 | 2,40 | -8,92% | 3.264.760,00 |
| 10.03.2025 | 2,83 | 2,92 | 2,55 | 2,64 | -9,14% | 3.763.290,00 |
| 07.03.2025 | 2,83 | 3,00 | 2,83 | 2,90 | 1,05% | 1.056.941,00 |
| 06.03.2025 | 2,85 | 2,90 | 2,81 | 2,87 | -1,03% | 1.323.357,00 |
| 05.03.2025 | 2,92 | 2,99 | 2,86 | 2,90 | -0,85% | 1.657.937,00 |
| 04.03.2025 | 2,87 | 2,96 | 2,82 | 2,93 | 0,34% | 1.576.298,00 |
| 03.03.2025 | 2,97 | 3,02 | 2,87 | 2,92 | -2,18% | 2.370.150,00 |
| 28.02.2025 | 2,90 | 3,04 | 2,87 | 2,98 | 2,76% | 7.388.186,00 |
| 27.02.2025 | 2,63 | 3,07 | 2,61 | 2,90 | 9,02% | 4.265.063,00 |
| 26.02.2025 | 2,63 | 2,72 | 2,59 | 2,66 | 0,19% | 1.727.908,00 |
| 25.02.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -0,56% | 1.440.645,00 |
| 24.02.2025 | 2,69 | 2,74 | 2,65 | 2,67 | -0,74% | 1.367.791,00 |
| 21.02.2025 | 2,82 | 2,88 | 2,65 | 2,69 | -3,24% | 1.398.526,00 |
| 20.02.2025 | 2,65 | 2,78 | 2,61 | 2,78 | 4,51% | 3.138.159,00 |
| 19.02.2025 | 2,62 | 2,67 | 2,55 | 2,66 | 1,53% | 1.306.543,00 |
| 18.02.2025 | 2,58 | 2,64 | 2,57 | 2,62 | -2,41% | 1.246.543,00 |
| 17.02.2025 | 2,69 | 2,69 | 2,68 | 2,68 | 2,47% | - |
| 14.02.2025 | 2,62 | 2,69 | 2,57 | 2,62 | 1,55% | 1.198.681,00 |
| 13.02.2025 | 2,60 | 2,66 | 2,53 | 2,58 | -0,77% | 2.203.944,00 |
| 12.02.2025 | 2,77 | 2,81 | 2,60 | 2,60 | -7,14% | 1.787.015,00 |
| 11.02.2025 | 2,77 | 2,84 | 2,77 | 2,80 | -0,71% | 1.167.621,00 |