1,830$
2,81%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,77 | 1,83 | 1,74 | 1,83 | 2,81% | 1.032.907,00 |
| 24.04.2025 | 1,77 | 1,85 | 1,74 | 1,78 | 0,00% | 1.298.390,00 |
| 23.04.2025 | 1,83 | 1,98 | 1,78 | 1,78 | -1,66% | 2.217.277,00 |
| 22.04.2025 | 1,84 | 1,92 | 1,75 | 1,81 | -1,09% | 2.186.217,00 |
| 21.04.2025 | 1,80 | 1,84 | 1,76 | 1,83 | 0,00% | 1.690.514,00 |
| 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% | 1.712.402,00 |
| 15.04.2025 | 1,87 | 1,93 | 1,85 | 1,87 | 0,00% | 2.147.139,00 |
| 14.04.2025 | 1,97 | 2,00 | 1,80 | 1,87 | -2,60% | 2.028.426,00 |
| 11.04.2025 | 1,89 | 1,92 | 1,74 | 1,92 | 0,79% | 3.126.450,00 |
| 10.04.2025 | 2,07 | 2,07 | 1,88 | 1,91 | -9,29% | 1.871.258,00 |
| 09.04.2025 | 1,79 | 2,23 | 1,73 | 2,10 | 14,13% | 4.706.551,00 |
| 08.04.2025 | 1,83 | 2,07 | 1,80 | 1,84 | 1,94% | 3.614.625,00 |
| 07.04.2025 | 1,81 | 1,94 | 1,71 | 1,81 | -6,96% | 4.677.878,00 |
| 04.04.2025 | 2,01 | 2,02 | 1,75 | 1,94 | -8,27% | 5.385.571,00 |
| 03.04.2025 | 2,50 | 2,58 | 2,11 | 2,12 | -19,58% | 3.482.167,00 |
| 02.04.2025 | 2,56 | 2,63 | 2,55 | 2,63 | 0,77% | 1.036.962,00 |
| 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% | 1.251.766,00 |
| 28.03.2025 | 2,68 | 2,70 | 2,60 | 2,63 | -2,59% | 1.038.464,00 |
| 27.03.2025 | 2,77 | 2,77 | 2,66 | 2,70 | -2,53% | 996.701,00 |
| 26.03.2025 | 2,77 | 2,81 | 2,73 | 2,77 | 0,36% | 1.001.121,00 |
| 25.03.2025 | 2,89 | 2,90 | 2,76 | 2,76 | -3,83% | 2.140.177,00 |
| 24.03.2025 | 2,85 | 2,92 | 2,81 | 2,87 | 2,14% | 2.046.720,00 |
| 21.03.2025 | 2,90 | 2,91 | 2,78 | 2,81 | -4,42% | 3.691.972,00 |
| 20.03.2025 | 2,97 | 3,03 | 2,90 | 2,94 | -1,67% | 2.130.740,00 |
| 19.03.2025 | 2,70 | 3,08 | 2,68 | 2,99 | 20,08% | 6.134.405,00 |
| 18.03.2025 | 2,48 | 2,54 | 2,45 | 2,49 | -0,60% | 1.147.950,00 |
| 17.03.2025 | 2,45 | 2,52 | 2,45 | 2,51 | 1,83% | 1.075.455,00 |
| 14.03.2025 | 2,39 | 2,47 | 2,36 | 2,46 | 3,36% | 1.321.930,00 |
| 13.03.2025 | 2,57 | 2,61 | 2,37 | 2,38 | -8,46% | 1.809.588,00 |
| 12.03.2025 | 2,53 | 2,66 | 2,37 | 2,60 | 8,11% | 3.342.648,00 |
| 11.03.2025 | 2,64 | 2,65 | 2,40 | 2,41 | -8,73% | 3.264.328,00 |
| 10.03.2025 | 2,83 | 2,92 | 2,55 | 2,64 | -9,14% | 3.763.276,00 |
| 07.03.2025 | 2,83 | 3,00 | 2,83 | 2,90 | 1,05% | 1.056.926,00 |
| 06.03.2025 | 2,85 | 2,90 | 2,81 | 2,87 | -1,03% | 1.323.352,00 |
| 05.03.2025 | 2,92 | 2,99 | 2,86 | 2,90 | -0,85% | 1.657.934,00 |
| 04.03.2025 | 2,87 | 2,96 | 2,82 | 2,93 | 0,34% | 1.576.296,00 |
| 03.03.2025 | 2,97 | 3,02 | 2,87 | 2,92 | -2,18% | 2.366.340,00 |
| 28.02.2025 | 2,90 | 3,04 | 2,87 | 2,98 | 2,76% | 7.029.532,00 |
| 27.02.2025 | 2,63 | 3,07 | 2,61 | 2,90 | 9,02% | 4.261.254,00 |
| 26.02.2025 | 2,63 | 2,72 | 2,59 | 2,66 | 0,19% | 1.727.842,00 |
| 25.02.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -0,56% | 1.440.641,00 |
| 24.02.2025 | 2,69 | 2,74 | 2,65 | 2,67 | -0,93% | 1.367.786,00 |
| 21.02.2025 | 2,82 | 2,88 | 2,65 | 2,70 | -3,06% | 1.397.013,00 |
| 20.02.2025 | 2,65 | 2,78 | 2,61 | 2,78 | 4,51% | 3.138.021,00 |
| 19.02.2025 | 2,62 | 2,67 | 2,55 | 2,66 | 1,53% | 1.304.516,00 |
| 18.02.2025 | 2,58 | 2,64 | 2,57 | 2,62 | 0,00% | 1.246.470,00 |
| 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% | 2.198.809,00 |
| 12.02.2025 | 2,77 | 2,81 | 2,60 | 2,60 | -7,14% | 1.786.464,00 |
| 11.02.2025 | 2,77 | 2,84 | 2,77 | 2,80 | -0,71% | 1.167.218,00 |
| 10.02.2025 | 2,87 | 2,90 | 2,81 | 2,82 | -1,05% | 792.351,00 |
| 07.02.2025 | 2,82 | 2,88 | 2,79 | 2,85 | 0,71% | 967.781,00 |
| 06.02.2025 | 2,81 | 2,88 | 2,78 | 2,83 | 1,43% | 1.087.607,00 |
| 05.02.2025 | 2,79 | 2,88 | 2,78 | 2,79 | 0,00% | 2.672.854,00 |
| 04.02.2025 | 2,71 | 2,86 | 2,71 | 2,79 | 1,82% | 1.532.596,00 |
| 03.02.2025 | 2,82 | 2,88 | 2,70 | 2,74 | -3,86% | 1.556.350,00 |
| 31.01.2025 | 2,89 | 2,94 | 2,82 | 2,85 | -0,35% | 1.142.884,00 |
| 30.01.2025 | 2,81 | 2,95 | 2,81 | 2,86 | 2,51% | 1.267.606,00 |
| 29.01.2025 | 2,89 | 2,91 | 2,75 | 2,79 | -2,45% | 1.304.149,00 |
| 28.01.2025 | 2,86 | 2,93 | 2,81 | 2,86 | -1,04% | 1.291.246,00 |
| 27.01.2025 | 2,73 | 2,94 | 2,69 | 2,89 | 5,47% | 1.848.470,00 |
| 24.01.2025 | 2,69 | 2,79 | 2,65 | 2,74 | 0,74% | 1.358.729,00 |
| 23.01.2025 | 2,65 | 2,73 | 2,62 | 2,72 | 2,64% | 1.433.275,00 |
| 22.01.2025 | 2,68 | 2,68 | 2,57 | 2,65 | -1,85% | 2.219.658,00 |
| 21.01.2025 | 2,65 | 2,72 | 2,64 | 2,70 | 3,85% | 1.595.491,00 |
| 17.01.2025 | 2,58 | 2,65 | 2,55 | 2,60 | 1,96% | 1.574.287,00 |
| 16.01.2025 | 2,63 | 2,68 | 2,54 | 2,55 | -3,41% | 1.413.201,00 |
| 15.01.2025 | 2,69 | 2,72 | 2,63 | 2,64 | 1,15% | 1.057.839,00 |
| 14.01.2025 | 2,63 | 2,67 | 2,58 | 2,61 | 0,38% | 1.303.279,00 |
| 13.01.2025 | 2,58 | 2,62 | 2,54 | 2,60 | 1,17% | 1.442.235,00 |
| 10.01.2025 | 2,56 | 2,59 | 2,50 | 2,57 | -0,77% | 1.695.610,00 |
| 08.01.2025 | 2,53 | 2,62 | 2,47 | 2,59 | 0,78% | 1.454.143,00 |
| 07.01.2025 | 2,56 | 2,66 | 2,53 | 2,57 | 0,00% | 3.283.081,00 |
| 06.01.2025 | 2,52 | 2,63 | 2,52 | 2,57 | 1,98% | 2.857.733,00 |
| 03.01.2025 | 2,54 | 2,56 | 2,47 | 2,52 | 0,40% | 1.273.208,00 |
| 02.01.2025 | 2,58 | 2,61 | 2,44 | 2,51 | -1,18% | 1.499.913,00 |
| 31.12.2024 | 2,46 | 2,56 | 2,46 | 2,54 | 3,67% | 2.584.164,00 |
| 30.12.2024 | 2,49 | 2,50 | 2,40 | 2,45 | -1,61% | 1.837.481,00 |
| 27.12.2024 | 2,57 | 2,63 | 2,48 | 2,49 | -3,11% | 2.280.277,00 |
| 26.12.2024 | 2,43 | 2,59 | 2,42 | 2,57 | 4,47% | 3.838.845,00 |
| 24.12.2024 | 2,45 | 2,48 | 2,40 | 2,46 | 0,82% | 994.819,00 |
| 23.12.2024 | 2,48 | 2,58 | 2,31 | 2,44 | -1,61% | 6.458.851,00 |
| 20.12.2024 | 2,30 | 2,53 | 2,30 | 2,48 | 6,44% | 47.623.013,00 |
| 19.12.2024 | 2,38 | 2,41 | 2,29 | 2,33 | -2,51% | 7.381.509,00 |
| 18.12.2024 | 2,62 | 2,69 | 2,36 | 2,39 | -6,64% | 6.151.797,00 |
| 17.12.2024 | 2,45 | 2,58 | 2,39 | 2,56 | 3,64% | 7.186.317,00 |
| 16.12.2024 | 2,47 | 2,55 | 2,33 | 2,47 | -1,59% | 5.247.699,00 |
| 13.12.2024 | 2,58 | 2,58 | 2,42 | 2,51 | -3,09% | 3.853.026,00 |
| 12.12.2024 | 2,60 | 2,70 | 2,53 | 2,59 | -0,77% | 3.729.663,00 |
| 11.12.2024 | 2,80 | 2,80 | 2,57 | 2,61 | -6,79% | 6.263.754,00 |
| 10.12.2024 | 2,81 | 2,87 | 2,71 | 2,80 | -0,36% | 2.977.817,00 |
| 09.12.2024 | 2,80 | 3,02 | 2,77 | 2,81 | 1,08% | 6.337.495,00 |
| 06.12.2024 | 2,73 | 2,79 | 2,70 | 2,78 | 1,46% | 2.477.927,00 |
| 05.12.2024 | 2,72 | 2,78 | 2,62 | 2,74 | -2,49% | 3.969.387,00 |
| 04.12.2024 | 2,81 | 2,83 | 2,76 | 2,81 | -0,71% | 2.577.009,00 |
| 03.12.2024 | 2,82 | 2,89 | 2,75 | 2,83 | 1,43% | 4.060.607,00 |
| 02.12.2024 | 2,78 | 2,81 | 2,70 | 2,79 | 0,36% | 3.761.902,00 |
| 29.11.2024 | 2,80 | 2,86 | 2,75 | 2,78 | -0,36% | 1.223.802,00 |