8,050$
-0,74%
Echtzeit-Aktienkurs Service Properties Trust
Bid:
Ask:
Aktienkurse zur Service Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 1,60 | 1,62 | 1,54 | 1,58 | 2,60% | 6.033.166,00 |
| 05.05.2026 | 1,52 | 1,54 | 1,47 | 1,54 | 2,67% | 4.448.972,00 |
| 04.05.2026 | 1,57 | 1,58 | 1,49 | 1,50 | -3,85% | 4.877.758,00 |
| 01.05.2026 | 1,55 | 1,58 | 1,52 | 1,56 | 0,65% | 6.716.038,00 |
| 30.04.2026 | 1,52 | 1,58 | 1,48 | 1,55 | 3,33% | 12.864.823,00 |
| 29.04.2026 | 1,55 | 1,57 | 1,47 | 1,50 | -2,60% | 9.964.753,00 |
| 28.04.2026 | 1,56 | 1,58 | 1,51 | 1,54 | 0,65% | 10.024.964,00 |
| 27.04.2026 | 1,53 | 1,58 | 1,52 | 1,53 | 0,66% | 8.715.266,00 |
| 24.04.2026 | 1,45 | 1,55 | 1,43 | 1,52 | 6,29% | 5.503.112,00 |
| 23.04.2026 | 1,52 | 1,57 | 1,39 | 1,43 | -6,54% | 7.941.052,00 |
| 22.04.2026 | 1,51 | 1,56 | 1,51 | 1,53 | 1,32% | 5.488.323,00 |
| 21.04.2026 | 1,54 | 1,62 | 1,51 | 1,51 | -1,31% | 20.921.324,00 |
| 20.04.2026 | 1,42 | 1,54 | 1,42 | 1,53 | 6,62% | 21.628.698,00 |
| 17.04.2026 | 1,40 | 1,46 | 1,37 | 1,44 | 3,99% | 14.343.212,00 |
| 16.04.2026 | 1,39 | 1,41 | 1,36 | 1,38 | -0,72% | 2.818.281,00 |
| 15.04.2026 | 1,32 | 1,40 | 1,31 | 1,39 | 4,51% | 8.943.032,00 |
| 14.04.2026 | 1,35 | 1,36 | 1,31 | 1,33 | 0,00% | 10.550.646,00 |
| 13.04.2026 | 1,25 | 1,35 | 1,23 | 1,33 | 5,56% | 11.507.826,00 |
| 10.04.2026 | 1,28 | 1,31 | 1,21 | 1,26 | -2,33% | 17.892.134,00 |
| 09.04.2026 | 1,29 | 1,35 | 1,27 | 1,29 | 0,00% | 20.036.163,00 |
| 08.04.2026 | 1,31 | 1,35 | 1,20 | 1,29 | 1,57% | 64.944.480,00 |
| 07.04.2026 | 1,29 | 1,32 | 1,21 | 1,27 | -3,05% | 9.481.962,00 |
| 06.04.2026 | 1,28 | 1,39 | 1,27 | 1,31 | 3,15% | 27.628.033,00 |
| 02.04.2026 | 1,19 | 1,30 | 1,17 | 1,27 | 8,55% | 82.938.394,00 |
| 01.04.2026 | 1,19 | 1,22 | 1,15 | 1,17 | -13,65% | 51.701.595,00 |
| 31.03.2026 | 1,55 | 1,57 | 1,13 | 1,36 | -24,30% | 12.023.714,00 |
| 30.03.2026 | 1,77 | 1,83 | 1,76 | 1,79 | 0,56% | 2.935.523,00 |
| 27.03.2026 | 1,78 | 1,80 | 1,76 | 1,78 | -0,84% | 969.922,00 |
| 26.03.2026 | 1,76 | 1,83 | 1,76 | 1,80 | 0,84% | 1.452.809,00 |
| 25.03.2026 | 1,76 | 1,80 | 1,76 | 1,78 | 1,14% | 1.682.402,00 |
| 24.03.2026 | 1,83 | 1,84 | 1,75 | 1,76 | -4,35% | 1.731.481,00 |
| 23.03.2026 | 1,84 | 1,90 | 1,81 | 1,84 | 2,22% | 2.007.693,00 |
| 20.03.2026 | 2,01 | 2,01 | 1,80 | 1,80 | -9,55% | 4.191.024,00 |
| 19.03.2026 | 2,08 | 2,10 | 1,96 | 1,99 | -5,24% | 1.831.093,00 |
| 18.03.2026 | 2,14 | 2,15 | 2,09 | 2,10 | -2,33% | 1.098.631,00 |
| 17.03.2026 | 2,11 | 2,16 | 2,11 | 2,15 | 2,38% | 1.085.466,00 |
| 16.03.2026 | 2,09 | 2,13 | 2,09 | 2,10 | 0,96% | 759.563,00 |
| 13.03.2026 | 2,07 | 2,09 | 2,04 | 2,08 | 1,46% | 1.239.772,00 |
| 12.03.2026 | 2,04 | 2,10 | 2,04 | 2,05 | -1,91% | 671.438,00 |
| 11.03.2026 | 2,13 | 2,14 | 2,05 | 2,09 | -1,88% | 1.176.570,00 |
| 10.03.2026 | 2,12 | 2,19 | 2,12 | 2,13 | -0,93% | 1.104.338,00 |
| 09.03.2026 | 2,09 | 2,20 | 2,09 | 2,15 | -2,71% | 1.624.506,00 |