6,365$
-2,97%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 6,59 | 6,59 | 6,31 | 6,37 | -2,97% | 1.390.957,00 |
| 28.09.2026 | 6,59 | 6,63 | 6,49 | 6,56 | -0,43% | 954.829,00 |
| 25.09.2026 | 6,49 | 6,66 | 6,45 | 6,59 | 1,67% | 1.176.606,00 |
| 24.09.2026 | 6,55 | 6,63 | 6,42 | 6,48 | -1,14% | 1.584.308,00 |
| 23.09.2026 | 6,69 | 6,69 | 6,52 | 6,56 | -2,74% | 1.228.350,00 |
| 22.09.2026 | 6,75 | 6,87 | 6,67 | 6,74 | 1,20% | 1.005.915,00 |
| 21.09.2026 | 6,54 | 6,71 | 6,51 | 6,66 | 2,38% | 943.255,00 |
| 18.09.2026 | 6,50 | 6,65 | 6,41 | 6,51 | -0,99% | 3.585.333,00 |
| 17.09.2026 | 6,69 | 6,74 | 6,55 | 6,57 | -0,68% | 1.565.546,00 |
| 16.09.2026 | 6,65 | 6,77 | 6,48 | 6,62 | -0,68% | 1.320.467,00 |
| 15.09.2026 | 6,62 | 6,69 | 6,57 | 6,66 | -0,15% | 1.983.945,00 |
| 14.09.2026 | 6,80 | 6,85 | 6,62 | 6,67 | -1,84% | 1.591.359,00 |
| 11.09.2026 | 6,95 | 7,05 | 6,77 | 6,80 | -1,16% | 1.553.299,00 |
| 10.09.2026 | 7,04 | 7,10 | 6,86 | 6,88 | -3,31% | 1.683.043,00 |
| 09.09.2026 | 7,37 | 7,44 | 7,09 | 7,11 | -3,59% | 1.359.886,00 |
| 08.09.2026 | 7,63 | 7,65 | 7,35 | 7,38 | -3,09% | 1.478.292,00 |
| 04.09.2026 | 7,61 | 7,62 | 7,43 | 7,61 | 0,13% | 1.314.673,00 |
| 03.09.2026 | 7,68 | 7,68 | 7,54 | 7,60 | -0,78% | 1.441.538,00 |
| 02.09.2026 | 7,74 | 7,84 | 7,63 | 7,66 | -0,13% | 1.109.030,00 |
| 01.09.2026 | 7,72 | 7,76 | 7,55 | 7,67 | -1,67% | 1.869.824,00 |
| 31.08.2026 | 7,75 | 7,87 | 7,64 | 7,80 | -0,89% | 2.343.374,00 |
| 28.08.2026 | 7,67 | 7,94 | 7,63 | 7,87 | 3,01% | 1.523.582,00 |
| 27.08.2026 | 7,79 | 7,91 | 7,58 | 7,64 | -2,49% | 1.262.960,00 |
| 26.08.2026 | 7,97 | 8,06 | 7,80 | 7,84 | -1,57% | 950.248,00 |
| 25.08.2026 | 8,21 | 8,21 | 7,96 | 7,96 | -0,62% | 743.738,00 |
| 24.08.2026 | 8,12 | 8,26 | 7,94 | 8,01 | -0,80% | 1.009.240,00 |
| 21.08.2026 | 8,15 | 8,17 | 7,93 | 8,08 | -0,12% | 2.000.352,00 |
| 20.08.2026 | 8,04 | 8,10 | 7,92 | 8,09 | 1,19% | 1.406.002,00 |
| 19.08.2026 | 7,93 | 8,14 | 7,88 | 7,99 | 2,11% | 1.573.137,00 |
| 18.08.2026 | 8,09 | 8,10 | 7,81 | 7,83 | -3,22% | 1.686.672,00 |
| 17.08.2026 | 8,07 | 8,10 | 7,88 | 8,09 | -0,49% | 1.150.000,00 |
| 14.08.2026 | 8,25 | 8,30 | 8,12 | 8,13 | -0,61% | 916.128,00 |
| 13.08.2026 | 8,50 | 8,54 | 8,15 | 8,18 | -3,71% | 1.464.860,00 |
| 12.08.2026 | 8,16 | 8,51 | 8,15 | 8,49 | 4,36% | 1.591.154,00 |
| 11.08.2026 | 8,15 | 8,21 | 8,04 | 8,14 | 0,56% | 1.238.665,00 |
| 10.08.2026 | 8,14 | 8,26 | 7,98 | 8,09 | -1,70% | 1.428.564,00 |
| 07.08.2026 | 8,50 | 8,53 | 8,18 | 8,23 | -2,49% | 1.445.974,00 |
| 06.08.2026 | 7,96 | 8,70 | 7,65 | 8,44 | 7,11% | 3.451.076,00 |
| 05.08.2026 | 7,86 | 7,98 | 7,61 | 7,88 | -0,63% | 1.847.824,00 |
| 04.08.2026 | 7,94 | 8,04 | 7,65 | 7,93 | 0,76% | 2.617.040,00 |
| 03.08.2026 | 8,12 | 8,16 | 7,84 | 7,87 | -1,99% | 1.330.870,00 |
| 31.07.2026 | 8,06 | 8,17 | 7,93 | 8,03 | -0,25% | 1.303.558,00 |
| 30.07.2026 | 8,21 | 8,27 | 7,87 | 8,05 | -0,74% | 1.961.651,00 |
| 29.07.2026 | 8,42 | 8,51 | 8,09 | 8,11 | -3,57% | 1.756.979,00 |
| 28.07.2026 | 8,41 | 8,51 | 8,09 | 8,41 | 0,90% | 1.668.884,00 |
| 27.07.2026 | 8,53 | 8,64 | 8,32 | 8,34 | -1,42% | 1.090.290,00 |
| 24.07.2026 | 8,61 | 8,70 | 8,42 | 8,46 | -0,94% | 1.095.103,00 |
| 23.07.2026 | 8,52 | 8,58 | 8,40 | 8,54 | -0,12% | 1.174.580,00 |
| 22.07.2026 | 8,86 | 8,86 | 8,38 | 8,55 | -3,34% | 1.628.371,00 |
| 21.07.2026 | 8,72 | 8,87 | 8,66 | 8,84 | 0,97% | 2.136.335,00 |
| 20.07.2026 | 8,54 | 8,90 | 8,48 | 8,76 | 1,80% | 2.686.893,00 |
| 17.07.2026 | 8,65 | 8,72 | 8,47 | 8,60 | -1,15% | 1.574.551,00 |
| 16.07.2026 | 8,60 | 8,83 | 8,54 | 8,70 | 1,28% | 2.029.454,00 |
| 15.07.2026 | 8,53 | 8,76 | 8,49 | 8,59 | 0,59% | 1.405.940,00 |
| 14.07.2026 | 8,88 | 8,97 | 8,54 | 8,54 | -3,77% | 1.782.155,00 |
| 13.07.2026 | 8,83 | 9,02 | 8,72 | 8,88 | 0,45% | 2.619.601,00 |
| 10.07.2026 | 8,75 | 8,89 | 8,62 | 8,84 | 0,97% | 2.596.455,00 |
| 09.07.2026 | 8,57 | 8,76 | 8,30 | 8,75 | 1,98% | 2.978.942,00 |
| 08.07.2026 | 8,61 | 8,72 | 8,58 | 8,58 | -1,55% | 2.477.846,00 |
| 07.07.2026 | 8,80 | 8,92 | 8,53 | 8,72 | 398,00% | 2.885.118,00 |
| 06.07.2026 | 1,73 | 1,77 | 1,71 | 1,75 | 1,16% | 8.201.341,00 |
| 02.07.2026 | 1,67 | 1,74 | 1,67 | 1,73 | 2,98% | 10.801.643,00 |
| 01.07.2026 | 1,70 | 1,73 | 1,65 | 1,68 | 0,00% | 9.415.052,00 |
| 30.06.2026 | 1,69 | 1,77 | 1,66 | 1,68 | -0,59% | 11.389.898,00 |
| 29.06.2026 | 1,71 | 1,71 | 1,63 | 1,69 | -1,17% | 6.054.544,00 |
| 26.06.2026 | 1,69 | 1,72 | 1,63 | 1,71 | 1,18% | 28.026.899,00 |
| 25.06.2026 | 1,76 | 1,78 | 1,69 | 1,69 | -3,43% | 10.804.168,00 |
| 24.06.2026 | 1,71 | 1,76 | 1,70 | 1,75 | 2,34% | 11.714.760,00 |
| 23.06.2026 | 1,67 | 1,72 | 1,62 | 1,71 | 2,70% | 7.271.687,00 |
| 22.06.2026 | 1,66 | 1,71 | 1,64 | 1,67 | -1,48% | 7.385.907,00 |
| 18.06.2026 | 1,64 | 1,69 | 1,61 | 1,69 | 5,62% | 17.221.696,00 |
| 17.06.2026 | 1,65 | 1,72 | 1,60 | 1,60 | -1,23% | 8.731.076,00 |
| 16.06.2026 | 1,61 | 1,66 | 1,61 | 1,62 | 1,25% | 4.246.800,00 |
| 15.06.2026 | 1,64 | 1,66 | 1,59 | 1,60 | -1,23% | 4.421.495,00 |
| 12.06.2026 | 1,63 | 1,66 | 1,61 | 1,62 | -1,52% | 5.804.770,00 |
| 11.06.2026 | 1,67 | 1,70 | 1,62 | 1,65 | -0,30% | 4.765.578,00 |
| 10.06.2026 | 1,64 | 1,66 | 1,62 | 1,65 | 1,23% | 8.756.425,00 |
| 09.06.2026 | 1,52 | 1,66 | 1,52 | 1,63 | 6,54% | 10.487.545,00 |
| 08.06.2026 | 1,57 | 1,60 | 1,53 | 1,53 | -2,24% | 4.883.103,00 |
| 05.06.2026 | 1,64 | 1,65 | 1,55 | 1,57 | -4,28% | 8.629.894,00 |
| 04.06.2026 | 1,68 | 1,70 | 1,63 | 1,64 | -1,51% | 7.620.900,00 |
| 03.06.2026 | 1,70 | 1,71 | 1,65 | 1,66 | -3,49% | 3.930.198,00 |
| 02.06.2026 | 1,74 | 1,78 | 1,72 | 1,72 | -1,71% | 2.711.943,00 |
| 01.06.2026 | 1,76 | 1,79 | 1,73 | 1,75 | -1,13% | 3.409.986,00 |
| 29.05.2026 | 1,78 | 1,83 | 1,77 | 1,77 | -1,39% | 21.387.949,00 |
| 28.05.2026 | 1,74 | 1,83 | 1,74 | 1,80 | 2,57% | 7.144.608,00 |
| 27.05.2026 | 1,73 | 1,78 | 1,71 | 1,75 | 1,74% | 8.360.403,00 |
| 26.05.2026 | 1,71 | 1,75 | 1,71 | 1,72 | 0,58% | 5.004.323,00 |
| 22.05.2026 | 1,73 | 1,75 | 1,69 | 1,71 | -0,29% | 2.606.932,00 |
| 21.05.2026 | 1,75 | 1,77 | 1,69 | 1,72 | -3,11% | 5.265.053,00 |
| 20.05.2026 | 1,64 | 1,80 | 1,63 | 1,77 | 7,93% | 17.381.384,00 |
| 19.05.2026 | 1,72 | 1,74 | 1,63 | 1,64 | -4,65% | 8.663.576,00 |
| 18.05.2026 | 1,67 | 1,73 | 1,66 | 1,72 | 2,99% | 10.115.815,00 |
| 15.05.2026 | 1,66 | 1,67 | 1,59 | 1,67 | -1,76% | 6.676.905,00 |
| 14.05.2026 | 1,63 | 1,73 | 1,63 | 1,70 | 3,03% | 9.329.784,00 |
| 13.05.2026 | 1,64 | 1,76 | 1,63 | 1,65 | 1,23% | 15.442.395,00 |
| 12.05.2026 | 1,61 | 1,68 | 1,57 | 1,63 | 1,87% | 15.007.662,00 |
| 11.05.2026 | 1,62 | 1,66 | 1,55 | 1,60 | -1,84% | 8.488.759,00 |
| 08.05.2026 | 1,59 | 1,65 | 1,55 | 1,63 | 5,84% | 11.562.813,00 |
| 07.05.2026 | 1,52 | 1,59 | 1,48 | 1,54 | -2,53% | 7.956.794,00 |