18,100$
2,14%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 17,74 | 18,10 | 17,65 | 18,10 | 2,14% | 4.385.228,00 |
| 25.02.2026 | 17,80 | 17,85 | 17,49 | 17,72 | 0,23% | 5.229.559,00 |
| 24.02.2026 | 17,84 | 17,84 | 17,57 | 17,68 | -2,10% | 5.125.214,00 |
| 20.02.2026 | 17,95 | 18,13 | 17,95 | 18,06 | 0,28% | 2.590.882,00 |
| 19.02.2026 | 18,09 | 18,17 | 17,89 | 18,01 | -0,55% | 2.853.552,00 |
| 18.02.2026 | 18,10 | 18,25 | 18,04 | 18,11 | 0,17% | 2.429.191,00 |
| 17.02.2026 | 18,13 | 18,16 | 17,82 | 18,08 | 0,06% | 2.708.385,00 |
| 13.02.2026 | 18,09 | 18,19 | 17,92 | 18,07 | 0,00% | 2.531.705,00 |
| 12.02.2026 | 18,21 | 18,29 | 17,91 | 18,07 | 0,06% | 4.056.882,00 |
| 11.02.2026 | 18,18 | 18,30 | 18,04 | 18,06 | -0,71% | 3.358.650,00 |
| 10.02.2026 | 18,07 | 18,22 | 17,98 | 18,19 | 1,17% | 2.715.730,00 |
| 09.02.2026 | 18,11 | 18,11 | 17,88 | 17,98 | -0,77% | 3.310.063,00 |
| 06.02.2026 | 18,30 | 18,35 | 18,10 | 18,12 | -0,49% | 3.408.405,00 |
| 05.02.2026 | 18,40 | 18,48 | 18,09 | 18,21 | -1,46% | 3.296.060,00 |
| 04.02.2026 | 18,11 | 18,49 | 18,11 | 18,48 | 2,21% | 3.441.983,00 |
| 03.02.2026 | 17,89 | 18,13 | 17,86 | 18,08 | 1,40% | 3.624.955,00 |
| 02.02.2026 | 17,88 | 17,97 | 17,73 | 17,83 | -0,56% | 4.201.207,00 |
| 30.01.2026 | 18,18 | 18,18 | 17,63 | 17,93 | -1,38% | 5.110.889,00 |
| 29.01.2026 | 18,24 | 18,35 | 18,06 | 18,18 | -0,11% | 4.388.114,00 |
| 28.01.2026 | 18,24 | 18,47 | 18,17 | 18,20 | -0,33% | 2.711.061,00 |
| 27.01.2026 | 18,12 | 18,27 | 18,05 | 18,26 | 0,72% | 2.184.297,00 |
| 26.01.2026 | 18,25 | 18,28 | 17,96 | 18,13 | -1,31% | 3.019.803,00 |
| 22.01.2026 | 18,44 | 18,52 | 18,33 | 18,37 | 0,00% | 2.971.185,00 |
| 21.01.2026 | 18,25 | 18,39 | 18,14 | 18,37 | 0,82% | 3.053.659,00 |
| 20.01.2026 | 18,31 | 18,47 | 18,14 | 18,22 | -1,83% | 4.716.573,00 |
| 16.01.2026 | 18,44 | 18,56 | 18,31 | 18,56 | 1,14% | 3.283.030,00 |
| 15.01.2026 | 18,18 | 18,39 | 18,09 | 18,35 | 1,10% | 4.064.344,00 |
| 14.01.2026 | 17,89 | 18,16 | 17,83 | 18,15 | 1,51% | 4.481.078,00 |
| 13.01.2026 | 18,12 | 18,15 | 17,78 | 17,88 | -1,22% | 4.321.924,00 |
| 12.01.2026 | 18,22 | 18,24 | 18,05 | 18,10 | -0,71% | 2.803.124,00 |
| 09.01.2026 | 18,35 | 18,59 | 18,22 | 18,23 | -0,05% | 4.037.145,00 |
| 08.01.2026 | 18,02 | 18,39 | 17,97 | 18,24 | 1,11% | 4.262.647,00 |
| 07.01.2026 | 18,42 | 18,50 | 18,04 | 18,04 | -1,80% | 4.744.424,00 |
| 06.01.2026 | 18,46 | 18,52 | 18,28 | 18,37 | -0,54% | 3.546.725,00 |
| 05.01.2026 | 18,35 | 18,53 | 18,23 | 18,47 | 0,27% | 4.331.378,00 |
| 02.01.2026 | 18,02 | 18,52 | 17,94 | 18,42 | 2,28% | 5.789.459,00 |
| 31.12.2025 | 18,15 | 18,19 | 17,96 | 18,01 | -3,17% | 4.725.658,00 |
| 30.12.2025 | 18,51 | 18,62 | 18,48 | 18,60 | 0,70% | 3.886.411,00 |
| 29.12.2025 | 18,57 | 18,59 | 18,44 | 18,47 | -0,38% | 3.708.394,00 |
| 26.12.2025 | 18,58 | 18,64 | 18,48 | 18,54 | 0,00% | 1.943.493,00 |
| 24.12.2025 | 18,48 | 18,57 | 18,47 | 18,54 | 0,49% | 1.598.707,00 |
| 23.12.2025 | 18,62 | 18,65 | 18,43 | 18,45 | -0,86% | 2.545.413,00 |
| 22.12.2025 | 18,48 | 18,61 | 18,40 | 18,61 | 0,92% | 2.899.293,00 |
| 19.12.2025 | 18,47 | 18,53 | 18,40 | 18,44 | 0,00% | 5.514.614,00 |
| 18.12.2025 | 18,55 | 18,62 | 18,43 | 18,44 | -0,32% | 3.610.213,00 |
| 17.12.2025 | 18,30 | 18,55 | 18,26 | 18,50 | 1,43% | 4.214.006,00 |
| 16.12.2025 | 18,50 | 18,56 | 18,22 | 18,24 | -1,46% | 3.723.883,00 |
| 15.12.2025 | 18,57 | 18,58 | 18,41 | 18,51 | 0,43% | 3.738.837,00 |
| 12.12.2025 | 18,54 | 18,63 | 18,43 | 18,43 | -0,27% | 2.189.548,00 |
| 11.12.2025 | 18,60 | 18,66 | 18,41 | 18,48 | -0,38% | 2.691.623,00 |
| 10.12.2025 | 18,29 | 18,61 | 18,28 | 18,55 | 1,76% | 3.803.709,00 |
| 09.12.2025 | 18,38 | 18,46 | 18,22 | 18,23 | -0,44% | 2.999.271,00 |
| 08.12.2025 | 18,20 | 18,35 | 18,15 | 18,31 | 0,38% | 2.939.935,00 |
| 05.12.2025 | 18,31 | 18,37 | 18,23 | 18,24 | -0,33% | 2.280.741,00 |
| 04.12.2025 | 18,50 | 18,58 | 18,19 | 18,30 | -0,60% | 4.038.788,00 |
| 03.12.2025 | 18,27 | 18,44 | 18,21 | 18,41 | 1,15% | 2.194.990,00 |
| 02.12.2025 | 18,37 | 18,37 | 18,15 | 18,20 | -0,93% | 2.520.393,00 |
| 01.12.2025 | 18,26 | 18,37 | 18,20 | 18,37 | 0,16% | 3.538.182,00 |
| 28.11.2025 | 18,43 | 18,43 | 18,25 | 18,34 | 0,16% | 1.771.204,00 |
| 26.11.2025 | 18,32 | 18,47 | 18,31 | 18,31 | 0,27% | 3.308.484,00 |
| 25.11.2025 | 17,83 | 18,33 | 17,83 | 18,26 | 2,64% | 3.199.338,00 |
| 24.11.2025 | 17,85 | 17,89 | 17,72 | 17,79 | 1,43% | 3.490.282,00 |
| 20.11.2025 | 17,60 | 17,76 | 17,53 | 17,54 | -0,23% | 2.974.960,00 |
| 19.11.2025 | 17,66 | 17,69 | 17,53 | 17,58 | -0,51% | 2.646.008,00 |
| 18.11.2025 | 17,59 | 17,67 | 17,46 | 17,67 | 0,23% | 4.028.583,00 |
| 17.11.2025 | 17,86 | 17,91 | 17,60 | 17,63 | -1,62% | 2.848.538,00 |
| 13.11.2025 | 17,91 | 18,06 | 17,86 | 17,92 | 0,06% | 2.862.823,00 |
| 12.11.2025 | 18,04 | 18,10 | 17,91 | 17,91 | -0,89% | 3.203.068,00 |
| 11.11.2025 | 17,96 | 18,17 | 17,87 | 18,07 | 1,01% | 3.229.365,00 |
| 10.11.2025 | 18,24 | 18,40 | 17,81 | 17,89 | -2,88% | 5.246.017,00 |
| 07.11.2025 | 18,30 | 18,43 | 18,25 | 18,42 | 0,82% | 3.926.326,00 |
| 06.11.2025 | 18,49 | 18,54 | 18,24 | 18,27 | -1,08% | 3.568.804,00 |
| 05.11.2025 | 18,38 | 18,53 | 18,35 | 18,47 | 0,54% | 3.083.865,00 |
| 04.11.2025 | 18,07 | 18,44 | 18,04 | 18,37 | 1,32% | 5.279.562,00 |
| 03.11.2025 | 18,09 | 18,13 | 17,90 | 18,13 | -0,28% | 3.259.775,00 |
| 31.10.2025 | 18,08 | 18,23 | 17,86 | 18,18 | 0,33% | 3.325.952,00 |
| 30.10.2025 | 18,18 | 18,28 | 18,00 | 18,12 | -0,82% | 3.797.619,00 |
| 29.10.2025 | 18,43 | 18,62 | 18,19 | 18,27 | -0,98% | 3.343.110,00 |
| 28.10.2025 | 18,55 | 18,58 | 18,43 | 18,45 | -0,75% | 2.191.287,00 |
| 27.10.2025 | 18,69 | 18,72 | 18,52 | 18,59 | -0,27% | 2.198.947,00 |
| 24.10.2025 | 18,66 | 18,80 | 18,63 | 18,64 | 0,43% | 2.235.630,00 |
| 23.10.2025 | 18,75 | 18,76 | 18,53 | 18,56 | -0,70% | 2.061.428,00 |
| 22.10.2025 | 18,69 | 18,77 | 18,60 | 18,69 | 0,21% | 2.054.022,00 |
| 21.10.2025 | 18,67 | 18,79 | 18,63 | 18,65 | -0,16% | 2.191.111,00 |
| 20.10.2025 | 18,57 | 18,70 | 18,50 | 18,68 | 0,70% | 1.998.512,00 |
| 17.10.2025 | 18,38 | 18,57 | 18,35 | 18,55 | 1,20% | 2.493.333,00 |
| 16.10.2025 | 18,73 | 18,79 | 18,33 | 18,33 | -1,93% | 3.215.100,00 |
| 15.10.2025 | 19,06 | 19,06 | 18,69 | 18,69 | -1,11% | 3.507.891,00 |
| 14.10.2025 | 18,66 | 18,97 | 18,64 | 18,90 | 0,96% | 3.140.469,00 |
| 13.10.2025 | 18,47 | 18,73 | 18,45 | 18,72 | 1,74% | 2.495.569,00 |
| 10.10.2025 | 18,57 | 18,63 | 18,38 | 18,40 | -0,59% | 3.389.585,00 |
| 09.10.2025 | 18,75 | 18,85 | 18,43 | 18,51 | -1,49% | 3.536.374,00 |
| 08.10.2025 | 18,99 | 19,00 | 18,79 | 18,79 | -0,69% | 2.669.166,00 |
| 07.10.2025 | 19,00 | 19,05 | 18,89 | 18,92 | -0,42% | 2.982.061,00 |
| 06.10.2025 | 19,41 | 19,43 | 18,99 | 19,00 | -2,31% | 4.201.650,00 |
| 02.10.2025 | 19,45 | 19,53 | 19,24 | 19,45 | -0,10% | 2.536.398,00 |
| 01.10.2025 | 19,33 | 19,55 | 19,32 | 19,47 | 0,52% | 3.765.015,00 |
| 30.09.2025 | 19,37 | 19,44 | 19,22 | 19,37 | -2,71% | 2.875.962,00 |
| 29.09.2025 | 20,07 | 20,07 | 19,74 | 19,91 | -0,70% | 4.449.281,00 |
| 26.09.2025 | 20,09 | 20,14 | 19,98 | 20,05 | 0,35% | 2.539.284,00 |