Service Properties Trust SVC
NASDAQ · Vereinigte Staaten · Finanzen
$6,37-0,07 (-1,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,37 | -1,09 % | $6,43 | $6,45 | $6,18 | 1,57M |
| 2026-09-30 | $6,44 | +1,10 % | $6,37 | $6,45 | $6,28 | 1,24M |
| 2026-09-29 | $6,37 | -3,04 % | $6,59 | $6,59 | $6,31 | 1,39M |
| 2026-09-28 | $6,57 | -0,30 % | $6,59 | $6,63 | $6,49 | 959,60K |
| 2026-09-25 | $6,59 | +1,70 % | $6,49 | $6,66 | $6,45 | 1,18M |
| 2026-09-24 | $6,48 | -1,07 % | $6,55 | $6,63 | $6,42 | 1,58M |
| 2026-09-23 | $6,55 | -2,82 % | $6,69 | $6,69 | $6,52 | 1,23M |
| 2026-09-22 | $6,74 | +1,20 % | $6,75 | $6,87 | $6,67 | 1,01M |
| 2026-09-21 | $6,66 | +2,78 % | $6,54 | $6,71 | $6,51 | 943,30K |
| 2026-09-18 | $6,48 | -1,37 % | $6,50 | $6,65 | $6,41 | 3,75M |
| 2026-09-17 | $6,57 | -0,76 % | $6,69 | $6,74 | $6,55 | 1,64M |
| 2026-09-16 | $6,62 | -0,45 % | $6,65 | $6,77 | $6,48 | 1,32M |
| 2026-09-15 | $6,65 | -0,30 % | $6,62 | $6,69 | $6,57 | 1,99M |
| 2026-09-14 | $6,67 | -1,91 % | $6,80 | $6,85 | $6,62 | 1,59M |
| 2026-09-11 | $6,80 | -1,02 % | $6,95 | $7,05 | $6,77 | 1,55M |
| 2026-09-10 | $6,87 | -3,38 % | $7,04 | $7,10 | $6,86 | 1,68M |
| 2026-09-09 | $7,11 | -3,66 % | $7,37 | $7,44 | $7,09 | 1,36M |
| 2026-09-08 | $7,38 | -3,02 % | $7,63 | $7,65 | $7,35 | 1,48M |
| 2026-09-04 | $7,61 | 0,00 % | $7,61 | $7,62 | $7,43 | 1,31M |
| 2026-09-03 | $7,61 | -0,65 % | $7,68 | $7,68 | $7,54 | 1,44M |
| 2026-09-02 | $7,66 | -0,13 % | $7,74 | $7,84 | $7,63 | 1,11M |
| 2026-09-01 | $7,67 | -1,67 % | $7,72 | $7,76 | $7,55 | 1,87M |
| 2026-08-31 | $7,80 | -0,89 % | $7,75 | $7,87 | $7,64 | 2,34M |
| 2026-08-28 | $7,87 | +3,01 % | $7,67 | $7,94 | $7,63 | 1,52M |
| 2026-08-27 | $7,64 | -2,43 % | $7,81 | $7,91 | $7,58 | 1,26M |
| 2026-08-26 | $7,83 | -1,63 % | $7,97 | $8,06 | $7,80 | 950,20K |
| 2026-08-25 | $7,96 | -0,62 % | $8,02 | $8,21 | $7,96 | 743,70K |
| 2026-08-24 | $8,01 | -0,74 % | $8,12 | $8,26 | $7,94 | 1,01M |
| 2026-08-21 | $8,07 | -0,25 % | $8,15 | $8,17 | $7,93 | 2,00M |
| 2026-08-20 | $8,09 | +1,13 % | $8,04 | $8,10 | $7,92 | 1,41M |
| 2026-08-19 | $8,00 | +2,17 % | $7,93 | $8,14 | $7,88 | 1,57M |
| 2026-08-18 | $7,83 | -3,21 % | $8,09 | $8,10 | $7,81 | 1,69M |
| 2026-08-17 | $8,09 | -0,49 % | $8,07 | $8,10 | $7,88 | 1,15M |
| 2026-08-14 | $8,13 | -0,49 % | $8,21 | $8,30 | $8,12 | 916,20K |
| 2026-08-13 | $8,17 | -3,66 % | $8,50 | $8,54 | $8,15 | 1,46M |
| 2026-08-12 | $8,48 | +4,31 % | $8,19 | $8,51 | $8,15 | 1,59M |
| 2026-08-11 | $8,13 | +0,49 % | $8,15 | $8,21 | $8,04 | 1,24M |
| 2026-08-10 | $8,09 | -1,70 % | $8,14 | $8,26 | $7,98 | 1,43M |
| 2026-08-07 | $8,23 | -2,60 % | $8,50 | $8,53 | $8,18 | 1,45M |
| 2026-08-06 | $8,45 | +7,23 % | $7,96 | $8,70 | $7,65 | 3,45M |
| 2026-08-05 | $7,88 | -0,63 % | $7,86 | $7,98 | $7,61 | 1,98M |
| 2026-08-04 | $7,93 | +0,63 % | $7,94 | $8,04 | $7,65 | 2,72M |
| 2026-08-03 | $7,88 | -1,87 % | $8,12 | $8,16 | $7,84 | 1,33M |
| 2026-07-31 | $8,03 | -0,37 % | $8,06 | $8,17 | $7,93 | 1,30M |
| 2026-07-30 | $8,06 | -0,74 % | $8,21 | $8,27 | $7,87 | 1,96M |
| 2026-07-29 | $8,12 | -3,45 % | $8,42 | $8,51 | $8,09 | 1,76M |
| 2026-07-28 | $8,41 | +0,84 % | $8,41 | $8,51 | $8,09 | 1,67M |
| 2026-07-27 | $8,34 | -1,42 % | $8,53 | $8,64 | $8,32 | 1,10M |
| 2026-07-24 | $8,46 | -0,82 % | $8,61 | $8,70 | $8,42 | 1,10M |
| 2026-07-23 | $8,53 | -0,12 % | $8,52 | $8,58 | $8,40 | 1,17M |
| 2026-07-22 | $8,54 | -3,39 % | $8,86 | $8,86 | $8,38 | 1,63M |
| 2026-07-21 | $8,84 | +0,91 % | $8,72 | $8,87 | $8,66 | 2,14M |
| 2026-07-20 | $8,76 | +1,86 % | $8,54 | $8,90 | $8,48 | 2,78M |
| 2026-07-17 | $8,60 | -1,15 % | $8,65 | $8,72 | $8,47 | 1,57M |
| 2026-07-16 | $8,70 | +1,28 % | $8,60 | $8,83 | $8,54 | 2,03M |
| 2026-07-15 | $8,59 | +0,59 % | $8,53 | $8,76 | $8,49 | 1,41M |
| 2026-07-14 | $8,54 | -3,61 % | $8,88 | $8,97 | $8,54 | 1,78M |
| 2026-07-13 | $8,86 | +0,34 % | $8,83 | $9,02 | $8,72 | 2,62M |
| 2026-07-10 | $8,83 | +0,91 % | $8,75 | $8,89 | $8,62 | 2,60M |
| 2026-07-09 | $8,75 | +2,10 % | $8,57 | $8,76 | $8,30 | 2,98M |
| 2026-07-08 | $8,57 | -1,61 % | $8,61 | $8,72 | $8,57 | 2,48M |
| 2026-07-07 | $8,71 | +0,11 % | $8,80 | $8,92 | $8,53 | 2,89M |
| 2026-07-06 | $8,70 | +0,58 % | $8,65 | $8,85 | $8,55 | 1,64M |
| 2026-07-02 | $8,65 | +2,98 % | $8,35 | $8,70 | $8,35 | 2,16M |
| 2026-07-01 | $8,40 | -0,59 % | $8,50 | $8,65 | $8,25 | 1,88M |
| 2026-06-30 | $8,45 | 0,00 % | $8,45 | $8,85 | $8,30 | 2,28M |
| 2026-06-29 | $8,45 | -1,17 % | $8,55 | $8,55 | $8,15 | 1,21M |
| 2026-06-26 | $8,55 | +0,59 % | $8,45 | $8,60 | $8,15 | 5,86M |
| 2026-06-25 | $8,50 | -3,41 % | $8,80 | $8,90 | $8,45 | 2,17M |
| 2026-06-24 | $8,80 | +2,92 % | $8,55 | $8,80 | $8,50 | 2,34M |
| 2026-06-23 | $8,55 | +3,01 % | $8,40 | $8,60 | $8,10 | 1,45M |
| 2026-06-22 | $8,30 | -1,78 % | $8,30 | $8,55 | $8,20 | 1,48M |
| 2026-06-18 | $8,45 | +5,62 % | $8,20 | $8,45 | $8,05 | 3,44M |
| 2026-06-17 | $8,00 | -1,23 % | $8,25 | $8,60 | $8,00 | 1,75M |
| 2026-06-16 | $8,10 | +1,25 % | $8,05 | $8,30 | $8,05 | 851,14K |
| 2026-06-15 | $8,00 | -1,23 % | $8,20 | $8,30 | $7,95 | 885,60K |
| 2026-06-12 | $8,10 | -1,22 % | $8,15 | $8,30 | $8,05 | 1,17M |
| 2026-06-11 | $8,20 | -1,20 % | $8,35 | $8,50 | $8,10 | 953,60K |
| 2026-06-10 | $8,30 | +1,22 % | $8,20 | $8,30 | $8,10 | 1,75M |
| 2026-06-09 | $8,20 | +6,49 % | $7,60 | $8,30 | $7,60 | 2,10M |
| 2026-06-08 | $7,70 | -1,91 % | $7,85 | $8,00 | $7,65 | 976,62K |
| 2026-06-05 | $7,85 | -4,85 % | $8,20 | $8,25 | $7,75 | 1,74M |
| 2026-06-04 | $8,25 | -0,60 % | $8,40 | $8,50 | $8,15 | 1,53M |
| 2026-06-03 | $8,30 | -3,49 % | $8,50 | $8,55 | $8,25 | 786,40K |
| 2026-06-02 | $8,60 | -1,71 % | $8,70 | $8,90 | $8,60 | 542,40K |
| 2026-06-01 | $8,75 | -2,23 % | $8,80 | $8,95 | $8,65 | 683,82K |
| 2026-05-29 | $8,95 | -0,56 % | $8,90 | $9,15 | $8,85 | 4,66M |
| 2026-05-28 | $9,00 | +2,86 % | $8,70 | $9,15 | $8,70 | 1,43M |
| 2026-05-27 | $8,75 | +1,16 % | $8,65 | $8,90 | $8,55 | 1,68M |
| 2026-05-26 | $8,65 | +1,17 % | $8,55 | $8,75 | $8,55 | 1,07M |