20,790$
1,12%
Echtzeit-Aktienkurs Starwood Property Trust
Bid:
Ask:
Aktienkurse zur Starwood Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 20,68 | 20,89 | 20,55 | 20,79 | 1,12% | 2.790.794,00 |
| 17.09.2024 | 20,50 | 20,60 | 20,43 | 20,56 | 0,69% | 1.682.306,00 |
| 16.09.2024 | 20,30 | 20,45 | 20,15 | 20,42 | 1,09% | 2.673.713,00 |
| 13.09.2024 | 20,01 | 20,21 | 19,99 | 20,20 | 1,41% | 3.974.757,00 |
| 12.09.2024 | 19,60 | 19,93 | 19,56 | 19,92 | 1,89% | 3.362.404,00 |
| 11.09.2024 | 19,60 | 19,66 | 19,33 | 19,55 | -0,76% | 2.433.802,00 |
| 10.09.2024 | 19,80 | 19,80 | 19,51 | 19,70 | -0,35% | 2.482.901,00 |
| 09.09.2024 | 19,76 | 19,81 | 19,60 | 19,77 | 0,61% | 2.881.522,00 |
| 06.09.2024 | 19,93 | 19,96 | 19,65 | 19,65 | -1,36% | 4.776.363,00 |
| 05.09.2024 | 19,83 | 20,09 | 19,75 | 19,92 | 1,22% | 12.047.040,00 |
| 04.09.2024 | 19,69 | 19,82 | 19,55 | 19,68 | -4,23% | 17.532.376,00 |
| 03.09.2024 | 20,74 | 20,81 | 20,47 | 20,55 | -1,39% | 1.758.735,00 |
| 30.08.2024 | 20,75 | 20,87 | 20,67 | 20,84 | 0,63% | 1.380.990,00 |
| 29.08.2024 | 20,70 | 20,81 | 20,51 | 20,71 | 0,49% | 1.231.895,00 |
| 28.08.2024 | 20,54 | 20,73 | 20,50 | 20,61 | 0,59% | 1.579.820,00 |
| 27.08.2024 | 20,40 | 20,54 | 20,40 | 20,49 | -0,29% | 1.235.091,00 |
| 26.08.2024 | 20,50 | 20,65 | 20,43 | 20,55 | 0,74% | 1.755.215,00 |
| 23.08.2024 | 20,20 | 20,43 | 20,11 | 20,40 | 1,59% | 1.676.507,00 |
| 22.08.2024 | 20,07 | 20,17 | 19,98 | 20,08 | 0,15% | 1.295.765,00 |
| 21.08.2024 | 20,03 | 20,07 | 19,86 | 20,05 | 0,70% | 1.203.607,00 |
| 20.08.2024 | 19,98 | 20,00 | 19,85 | 19,91 | -0,50% | 1.548.890,00 |
| 19.08.2024 | 19,86 | 20,02 | 19,85 | 20,01 | 1,01% | 1.266.186,00 |
| 16.08.2024 | 19,75 | 19,89 | 19,75 | 19,81 | 0,30% | 976.458,00 |
| 15.08.2024 | 19,80 | 19,87 | 19,69 | 19,75 | 0,71% | 1.690.368,00 |
| 14.08.2024 | 19,60 | 19,65 | 19,47 | 19,61 | 0,72% | 1.090.912,00 |
| 13.08.2024 | 19,40 | 19,56 | 19,30 | 19,47 | 1,25% | 1.297.792,00 |
| 12.08.2024 | 19,54 | 19,59 | 19,16 | 19,23 | -1,54% | 1.674.771,00 |
| 09.08.2024 | 19,63 | 19,66 | 19,45 | 19,53 | -0,15% | 1.212.575,00 |
| 08.08.2024 | 19,47 | 19,70 | 19,40 | 19,56 | 1,19% | 1.909.116,00 |
| 07.08.2024 | 19,70 | 19,75 | 19,33 | 19,33 | -0,10% | 2.594.026,00 |
| 06.08.2024 | 18,88 | 19,53 | 18,68 | 19,35 | 2,71% | 2.782.302,00 |
| 05.08.2024 | 18,75 | 19,22 | 18,53 | 18,84 | -2,69% | 4.493.535,00 |
| 02.08.2024 | 19,52 | 19,58 | 19,20 | 19,36 | -1,27% | 2.311.898,00 |
| 01.08.2024 | 20,02 | 20,04 | 19,48 | 19,61 | -1,70% | 2.264.365,00 |
| 31.07.2024 | 20,10 | 20,23 | 19,92 | 19,95 | -0,75% | 1.903.960,00 |
| 30.07.2024 | 20,00 | 20,14 | 19,98 | 20,10 | 0,80% | 1.605.711,00 |
| 29.07.2024 | 19,92 | 20,04 | 19,88 | 19,94 | 0,20% | 1.151.995,00 |
| 26.07.2024 | 19,89 | 19,90 | 19,51 | 19,90 | 1,38% | 1.832.218,00 |
| 25.07.2024 | 19,64 | 19,97 | 19,47 | 19,63 | 0,26% | 2.105.010,00 |
| 24.07.2024 | 20,15 | 20,23 | 19,53 | 19,58 | -4,53% | 3.666.385,00 |
| 23.07.2024 | 20,23 | 20,60 | 20,23 | 20,51 | 1,08% | 1.413.492,00 |
| 22.07.2024 | 20,30 | 20,43 | 20,17 | 20,29 | 0,10% | 2.008.505,00 |
| 19.07.2024 | 20,25 | 20,51 | 20,15 | 20,27 | 0,30% | 2.004.682,00 |
| 18.07.2024 | 20,27 | 20,64 | 20,13 | 20,21 | -0,79% | 2.664.372,00 |
| 17.07.2024 | 20,06 | 20,41 | 20,06 | 20,37 | 0,94% | 1.771.209,00 |
| 16.07.2024 | 20,02 | 20,21 | 19,88 | 20,18 | 1,31% | 2.714.448,00 |
| 15.07.2024 | 19,88 | 20,06 | 19,79 | 19,92 | 0,61% | 2.790.277,00 |
| 12.07.2024 | 19,80 | 20,05 | 19,75 | 19,80 | 0,51% | 3.949.430,00 |
| 11.07.2024 | 19,56 | 19,80 | 19,45 | 19,70 | 2,13% | 2.573.146,00 |
| 10.07.2024 | 19,12 | 19,30 | 19,06 | 19,29 | 1,10% | 1.631.480,00 |
| 09.07.2024 | 19,00 | 19,17 | 18,91 | 19,08 | 0,21% | 1.290.503,00 |
| 08.07.2024 | 18,88 | 19,06 | 18,84 | 19,04 | 1,22% | 1.901.805,00 |
| 05.07.2024 | 18,90 | 18,91 | 18,73 | 18,81 | -0,63% | 3.089.762,00 |
| 03.07.2024 | 19,05 | 19,14 | 18,90 | 18,93 | -0,37% | 895.988,00 |
| 02.07.2024 | 18,72 | 19,05 | 18,69 | 19,00 | 1,33% | 1.612.898,00 |
| 01.07.2024 | 18,97 | 19,01 | 18,60 | 18,75 | -1,00% | 2.822.437,00 |
| 28.06.2024 | 18,80 | 19,00 | 18,74 | 18,94 | -1,10% | 2.760.338,00 |
| 27.06.2024 | 19,23 | 19,26 | 18,95 | 19,15 | -0,47% | 2.255.041,00 |
| 26.06.2024 | 19,15 | 19,26 | 19,08 | 19,24 | 0,21% | 1.972.458,00 |
| 25.06.2024 | 19,39 | 19,44 | 19,20 | 19,20 | -1,44% | 1.838.665,00 |
| 24.06.2024 | 19,42 | 19,62 | 19,38 | 19,48 | 0,72% | 1.659.741,00 |
| 21.06.2024 | 19,34 | 19,39 | 19,22 | 19,34 | 0,00% | 3.198.837,00 |
| 20.06.2024 | 19,30 | 19,44 | 19,28 | 19,34 | -0,05% | 1.938.848,00 |
| 18.06.2024 | 19,42 | 19,50 | 19,31 | 19,35 | -0,36% | 1.332.624,00 |
| 17.06.2024 | 19,19 | 19,43 | 19,14 | 19,42 | 0,88% | 973.424,00 |
| 14.06.2024 | 19,00 | 19,30 | 18,96 | 19,25 | 0,79% | 1.722.144,00 |
| 13.06.2024 | 19,03 | 19,14 | 18,93 | 19,10 | 0,00% | 1.851.811,00 |
| 12.06.2024 | 19,26 | 19,26 | 19,03 | 19,10 | 2,36% | 3.257.050,00 |
| 11.06.2024 | 18,86 | 18,94 | 18,65 | 18,66 | -1,74% | 2.715.232,00 |
| 10.06.2024 | 18,80 | 19,11 | 18,74 | 18,99 | 0,26% | 1.568.489,00 |
| 07.06.2024 | 19,08 | 19,08 | 18,78 | 18,94 | -1,20% | 2.552.043,00 |
| 06.06.2024 | 19,26 | 19,38 | 19,17 | 19,17 | -0,88% | 1.203.052,00 |
| 05.06.2024 | 19,45 | 19,46 | 19,24 | 19,34 | 0,10% | 2.128.258,00 |
| 04.06.2024 | 19,50 | 19,56 | 19,31 | 19,32 | -1,33% | 1.855.292,00 |
| 03.06.2024 | 19,59 | 19,59 | 19,38 | 19,58 | 0,72% | 2.599.646,00 |
| 31.05.2024 | 19,00 | 19,45 | 18,93 | 19,44 | 2,53% | 3.101.347,00 |
| 30.05.2024 | 18,75 | 18,99 | 18,73 | 18,96 | 1,88% | 1.713.049,00 |
| 29.05.2024 | 18,65 | 18,70 | 18,43 | 18,61 | -1,22% | 2.645.500,00 |
| 28.05.2024 | 18,98 | 19,20 | 18,76 | 18,84 | -0,53% | 2.436.144,00 |
| 24.05.2024 | 18,97 | 19,22 | 18,87 | 18,94 | -1,46% | 5.464.222,00 |
| 23.05.2024 | 20,02 | 20,02 | 19,15 | 19,22 | -3,76% | 4.628.939,00 |
| 22.05.2024 | 20,13 | 20,26 | 19,94 | 19,97 | -1,19% | 1.932.777,00 |
| 21.05.2024 | 20,39 | 20,46 | 20,18 | 20,21 | -1,03% | 2.875.198,00 |
| 20.05.2024 | 20,74 | 20,77 | 20,42 | 20,42 | -1,54% | 1.601.707,00 |
| 17.05.2024 | 20,69 | 20,77 | 20,57 | 20,74 | 0,58% | 1.459.419,00 |
| 16.05.2024 | 20,79 | 20,85 | 20,50 | 20,62 | -0,96% | 2.578.496,00 |
| 15.05.2024 | 20,86 | 20,93 | 20,72 | 20,82 | 0,92% | 2.280.712,00 |
| 14.05.2024 | 20,45 | 20,66 | 20,41 | 20,63 | 1,83% | 2.549.841,00 |
| 13.05.2024 | 20,37 | 20,42 | 20,10 | 20,26 | 0,20% | 1.776.226,00 |
| 10.05.2024 | 20,10 | 20,28 | 20,04 | 20,22 | 0,85% | 2.498.182,00 |
| 09.05.2024 | 19,94 | 20,13 | 19,90 | 20,05 | -0,15% | 2.057.603,00 |
| 08.05.2024 | 19,48 | 20,12 | 19,30 | 20,08 | 2,71% | 4.518.525,00 |
| 07.05.2024 | 19,70 | 19,78 | 19,46 | 19,55 | -0,86% | 2.688.375,00 |
| 06.05.2024 | 19,65 | 19,77 | 19,60 | 19,72 | 1,18% | 1.788.792,00 |
| 03.05.2024 | 19,73 | 19,81 | 19,39 | 19,49 | 0,62% | 1.179.627,00 |
| 02.05.2024 | 19,35 | 19,44 | 19,13 | 19,37 | 1,31% | 1.651.066,00 |
| 01.05.2024 | 18,98 | 19,42 | 18,96 | 19,12 | 0,79% | 2.424.031,00 |
| 30.04.2024 | 19,39 | 19,45 | 18,93 | 18,97 | -3,07% | 2.348.855,00 |
| 29.04.2024 | 19,56 | 19,69 | 19,48 | 19,57 | 0,36% | 1.199.069,00 |
| 26.04.2024 | 19,20 | 19,61 | 19,16 | 19,50 | 2,04% | 2.295.250,00 |