1,443€
-2,43%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,29 | 1,31 | 1,25 | 1,31 | 2,66% | 9.660,00 |
| 04.05.2026 | 1,29 | 1,35 | 1,24 | 1,28 | -2,89% | 1.526,00 |
| 30.04.2026 | 1,28 | 1,34 | 1,27 | 1,32 | 2,49% | - |
| 29.04.2026 | 1,31 | 1,34 | 1,26 | 1,29 | -1,91% | 120,00 |
| 28.04.2026 | 1,30 | 1,35 | 1,29 | 1,31 | -0,91% | - |
| 27.04.2026 | 1,31 | 1,34 | 1,29 | 1,32 | 0,61% | 300,00 |
| 24.04.2026 | 1,21 | 1,32 | 1,21 | 1,31 | 7,70% | - |
| 23.04.2026 | 1,31 | 1,34 | 1,19 | 1,22 | -6,66% | - |
| 22.04.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 1,63% | 4.840,00 |
| 21.04.2026 | 1,29 | 1,37 | 1,28 | 1,29 | -0,62% | - |
| 20.04.2026 | 1,22 | 1,30 | 1,21 | 1,29 | 6,07% | - |
| 17.04.2026 | 1,18 | 1,24 | 1,16 | 1,22 | 4,18% | - |
| 16.04.2026 | 1,19 | 1,22 | 1,16 | 1,17 | -0,59% | - |
| 15.04.2026 | 1,13 | 1,18 | 1,12 | 1,18 | 5,27% | - |
| 14.04.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -0,09% | 1.000,00 |
| 13.04.2026 | 1,07 | 1,14 | 1,05 | 1,12 | 4,67% | - |
| 10.04.2026 | 1,12 | 1,13 | 1,04 | 1,07 | -1,47% | - |
| 09.04.2026 | 1,12 | 1,15 | 1,09 | 1,09 | -2,60% | - |
| 08.04.2026 | 1,11 | 1,18 | 1,03 | 1,12 | 2,20% | 2.500,00 |
| 07.04.2026 | 1,14 | 1,15 | 1,05 | 1,09 | -0,46% | 10.671,00 |
| 02.04.2026 | 1,03 | 1,12 | 0,99 | 1,10 | 9,49% | 1.440,00 |
| 01.04.2026 | 1,17 | 1,18 | 0,99 | 1,00 | -14,66% | 2.850,00 |
| 31.03.2026 | 1,35 | 1,40 | 0,99 | 1,17 | -9,21% | 2.600,00 |
| 30.03.2026 | 1,55 | 1,59 | 1,28 | 1,29 | -16,21% | - |
| 27.03.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -0,90% | - |
| 26.03.2026 | 1,54 | 1,58 | 1,53 | 1,56 | 0,84% | - |
| 25.03.2026 | 1,51 | 1,56 | 1,51 | 1,54 | 0,33% | 650,00 |
| 24.03.2026 | 1,62 | 1,63 | 1,51 | 1,54 | -4,65% | - |
| 23.03.2026 | 1,58 | 1,64 | 1,57 | 1,61 | 2,09% | 13.500,00 |
| 20.03.2026 | 1,72 | 1,74 | 1,54 | 1,58 | -8,03% | 8.400,00 |
| 19.03.2026 | 1,83 | 1,83 | 1,70 | 1,72 | -5,76% | 6.460,00 |
| 18.03.2026 | 1,88 | 1,88 | 1,82 | 1,82 | -2,62% | - |
| 17.03.2026 | 1,82 | 1,87 | 1,81 | 1,87 | 2,07% | - |
| 16.03.2026 | 1,82 | 1,85 | 1,81 | 1,83 | 0,66% | - |
| 13.03.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 2,30% | - |
| 12.03.2026 | 1,81 | 1,82 | 1,78 | 1,78 | -1,17% | - |
| 11.03.2026 | 1,83 | 1,85 | 1,78 | 1,80 | -1,80% | - |
| 10.03.2026 | 1,85 | 1,88 | 1,83 | 1,84 | -0,81% | - |
| 09.03.2026 | 1,89 | 1,90 | 1,80 | 1,85 | -2,73% | 12.484,00 |
| 06.03.2026 | 2,00 | 2,00 | 1,89 | 1,90 | -4,85% | 8.360,00 |
| 05.03.2026 | 2,01 | 2,01 | 1,96 | 2,00 | 0,25% | - |
| 04.03.2026 | 1,94 | 2,01 | 1,93 | 1,99 | 2,47% | - |
| 03.03.2026 | 1,93 | 1,97 | 1,88 | 1,95 | 1,09% | 1.500,00 |
| 02.03.2026 | 1,95 | 1,96 | 1,86 | 1,93 | -0,67% | - |
| 27.02.2026 | 2,00 | 2,03 | 1,92 | 1,94 | -3,10% | - |
| 26.02.2026 | 1,93 | 2,08 | 1,93 | 2,00 | 0,50% | 918,00 |
| 25.02.2026 | 1,85 | 2,01 | 1,83 | 1,99 | 7,45% | - |
| 24.02.2026 | 1,81 | 1,85 | 1,77 | 1,85 | 2,26% | 50,00 |
| 23.02.2026 | 1,80 | 1,85 | 1,80 | 1,81 | 0,17% | - |
| 20.02.2026 | 1,82 | 1,85 | 1,80 | 1,81 | -0,28% | - |
| 19.02.2026 | 1,84 | 1,89 | 1,76 | 1,81 | -1,31% | - |
| 18.02.2026 | 1,87 | 1,90 | 1,82 | 1,84 | -1,71% | - |
| 17.02.2026 | 1,86 | 1,91 | 1,81 | 1,87 | 0,48% | - |
| 16.02.2026 | 1,86 | 1,87 | 1,86 | 1,86 | -0,53% | 4.370,00 |
| 13.02.2026 | 1,90 | 1,91 | 1,86 | 1,87 | -1,58% | - |
| 12.02.2026 | 1,95 | 2,04 | 1,85 | 1,90 | -2,36% | - |
| 11.02.2026 | 1,91 | 1,97 | 1,91 | 1,95 | 1,99% | - |
| 10.02.2026 | 1,88 | 1,94 | 1,86 | 1,91 | 1,49% | - |
| 09.02.2026 | 1,85 | 1,89 | 1,83 | 1,88 | 1,18% | - |
| 06.02.2026 | 1,81 | 1,89 | 1,81 | 1,86 | 2,71% | - |
| 05.02.2026 | 1,80 | 1,83 | 1,76 | 1,81 | 0,50% | - |
| 04.02.2026 | 1,73 | 1,83 | 1,73 | 1,80 | 3,81% | - |
| 03.02.2026 | 1,68 | 1,74 | 1,65 | 1,73 | 2,73% | 7.250,00 |
| 02.02.2026 | 1,68 | 1,73 | 1,67 | 1,69 | 0,54% | 2.105,00 |
| 30.01.2026 | 1,66 | 1,70 | 1,62 | 1,68 | 1,51% | - |
| 29.01.2026 | 1,66 | 1,69 | 1,64 | 1,65 | -1,14% | 624,00 |
| 28.01.2026 | 1,67 | 1,70 | 1,64 | 1,67 | 0,72% | - |
| 27.01.2026 | 1,69 | 1,70 | 1,64 | 1,66 | -1,83% | - |
| 26.01.2026 | 1,72 | 1,74 | 1,65 | 1,69 | -2,14% | - |
| 23.01.2026 | 1,78 | 1,80 | 1,72 | 1,73 | -2,76% | - |
| 22.01.2026 | 1,81 | 1,86 | 1,76 | 1,78 | -1,98% | - |
| 21.01.2026 | 1,78 | 1,86 | 1,76 | 1,81 | 1,80% | - |
| 20.01.2026 | 1,84 | 1,84 | 1,77 | 1,78 | -2,20% | - |
| 19.01.2026 | 1,84 | 1,84 | 1,82 | 1,82 | -1,94% | - |
| 16.01.2026 | 1,84 | 1,88 | 1,83 | 1,86 | 0,81% | 2.700,00 |
| 15.01.2026 | 1,81 | 1,90 | 1,80 | 1,84 | 1,71% | - |
| 14.01.2026 | 1,83 | 1,84 | 1,80 | 1,81 | -0,98% | - |
| 13.01.2026 | 1,81 | 1,85 | 1,80 | 1,83 | 1,16% | - |
| 12.01.2026 | 1,84 | 1,84 | 1,78 | 1,81 | -1,84% | 1.440,00 |
| 09.01.2026 | 1,79 | 1,85 | 1,79 | 1,84 | 3,08% | 5.000,00 |
| 08.01.2026 | 1,76 | 1,85 | 1,74 | 1,79 | 1,59% | - |
| 07.01.2026 | 1,77 | 1,79 | 1,74 | 1,76 | -0,85% | - |
| 06.01.2026 | 1,70 | 1,81 | 1,68 | 1,78 | 4,29% | 665,00 |
| 05.01.2026 | 1,61 | 1,72 | 1,60 | 1,70 | 5,00% | 1.800,00 |
| 02.01.2026 | 1,57 | 1,69 | 1,57 | 1,62 | 9,60% | 1.642,00 |
| 30.12.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -0,20% | 3.950,00 |
| 29.12.2025 | 1,49 | 1,50 | 1,46 | 1,48 | 0,75% | 2.800,00 |
| 23.12.2025 | 1,58 | 1,59 | 1,45 | 1,47 | -6,72% | 5.000,00 |
| 22.12.2025 | 1,66 | 1,69 | 1,57 | 1,58 | -5,29% | 4.008,00 |
| 19.12.2025 | 1,63 | 1,67 | 1,62 | 1,67 | 2,21% | - |
| 18.12.2025 | 1,60 | 1,63 | 1,58 | 1,63 | 2,00% | 9.520,00 |
| 17.12.2025 | 1,63 | 1,66 | 1,59 | 1,60 | -1,54% | - |
| 16.12.2025 | 1,60 | 1,62 | 1,58 | 1,62 | 1,12% | - |
| 15.12.2025 | 1,63 | 1,64 | 1,58 | 1,60 | -1,41% | - |
| 12.12.2025 | 1,62 | 1,67 | 1,60 | 1,63 | 0,49% | - |
| 11.12.2025 | 1,62 | 1,66 | 1,61 | 1,62 | -0,37% | - |
| 10.12.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 3,50% | - |
| 09.12.2025 | 1,56 | 1,59 | 1,51 | 1,57 | 0,13% | - |
| 08.12.2025 | 1,56 | 1,57 | 1,54 | 1,57 | 0,26% | 5.536,00 |
| 05.12.2025 | 1,56 | 1,59 | 1,55 | 1,56 | 0,32% | - |