12,190$
1,75%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,00 | 12,29 | 11,99 | 12,19 | 1,75% | 6.059.493,00 |
| 19.10.2026 | 12,41 | 12,63 | 11,84 | 11,98 | -3,85% | 9.890.072,00 |
| 16.10.2026 | 12,71 | 12,75 | 12,42 | 12,46 | -1,19% | 5.045.809,00 |
| 15.10.2026 | 12,61 | 12,91 | 12,55 | 12,61 | 1,86% | 7.815.646,00 |
| 14.10.2026 | 12,37 | 12,50 | 12,27 | 12,38 | -0,80% | 5.490.101,00 |
| 13.10.2026 | 12,68 | 12,82 | 12,34 | 12,48 | -0,32% | 6.462.353,00 |
| 12.10.2026 | 12,73 | 12,74 | 12,48 | 12,52 | -1,49% | 4.781.914,00 |
| 09.10.2026 | 12,73 | 12,77 | 12,56 | 12,71 | -0,31% | 4.600.313,00 |
| 08.10.2026 | 12,62 | 12,79 | 12,42 | 12,75 | 0,71% | 7.970.666,00 |
| 07.10.2026 | 12,85 | 12,87 | 12,59 | 12,66 | -2,09% | 7.430.929,00 |
| 06.10.2026 | 13,06 | 13,10 | 12,77 | 12,93 | -0,39% | 6.166.907,00 |
| 05.10.2026 | 13,04 | 13,13 | 12,90 | 12,98 | -0,54% | 7.949.742,00 |
| 02.10.2026 | 13,29 | 13,39 | 12,90 | 13,05 | -0,99% | 10.245.673,00 |
| 01.10.2026 | 13,40 | 13,43 | 13,07 | 13,18 | -2,37% | 8.307.791,00 |
| 30.09.2026 | 14,01 | 14,01 | 13,50 | 13,50 | -5,99% | 7.849.637,00 |
| 29.09.2026 | 14,30 | 14,52 | 14,21 | 14,36 | 0,28% | 5.049.702,00 |
| 28.09.2026 | 14,30 | 14,39 | 14,15 | 14,32 | -0,28% | 5.922.697,00 |
| 25.09.2026 | 14,37 | 14,42 | 14,26 | 14,36 | 0,00% | 4.142.354,00 |
| 24.09.2026 | 14,75 | 14,79 | 14,33 | 14,36 | -2,31% | 5.703.354,00 |
| 23.09.2026 | 15,08 | 15,08 | 14,67 | 14,70 | -2,65% | 4.629.262,00 |
| 22.09.2026 | 15,10 | 15,23 | 15,04 | 15,10 | 0,67% | 3.588.614,00 |
| 21.09.2026 | 15,02 | 15,12 | 14,98 | 15,00 | 0,40% | 3.943.955,00 |
| 18.09.2026 | 15,08 | 15,11 | 14,94 | 14,94 | -0,93% | 8.744.074,00 |
| 17.09.2026 | 15,15 | 15,27 | 15,05 | 15,08 | 0,67% | 3.714.152,00 |
| 16.09.2026 | 15,21 | 15,29 | 14,89 | 14,98 | -1,45% | 4.359.837,00 |
| 15.09.2026 | 15,44 | 15,44 | 15,17 | 15,20 | -1,55% | 4.158.627,00 |
| 14.09.2026 | 15,60 | 15,77 | 15,35 | 15,44 | -1,15% | 3.643.954,00 |
| 11.09.2026 | 15,68 | 15,76 | 15,57 | 15,62 | 0,00% | 3.795.654,00 |
| 10.09.2026 | 15,81 | 15,81 | 15,47 | 15,62 | -1,58% | 4.632.009,00 |
| 09.09.2026 | 15,88 | 16,02 | 15,81 | 15,87 | -0,06% | 3.819.743,00 |
| 08.09.2026 | 16,05 | 16,12 | 15,87 | 15,88 | -1,24% | 3.561.864,00 |
| 04.09.2026 | 15,81 | 16,18 | 15,79 | 16,08 | 1,26% | 3.829.877,00 |
| 03.09.2026 | 15,98 | 16,03 | 15,71 | 15,88 | 0,38% | 4.108.168,00 |
| 02.09.2026 | 15,56 | 15,85 | 15,56 | 15,82 | 1,87% | 4.038.655,00 |
| 01.09.2026 | 15,68 | 15,70 | 15,49 | 15,53 | -1,08% | 5.283.538,00 |
| 31.08.2026 | 15,78 | 15,90 | 15,68 | 15,70 | -0,70% | 4.538.360,00 |
| 28.08.2026 | 16,01 | 16,03 | 15,75 | 15,81 | -0,82% | 3.732.183,00 |
| 27.08.2026 | 15,90 | 16,02 | 15,80 | 15,94 | 0,19% | 2.895.348,00 |
| 26.08.2026 | 16,15 | 16,17 | 15,91 | 15,91 | -1,30% | 3.349.574,00 |
| 25.08.2026 | 16,31 | 16,36 | 16,11 | 16,12 | -1,04% | 2.661.744,00 |
| 24.08.2026 | 16,45 | 16,52 | 16,23 | 16,29 | -0,55% | 4.389.523,00 |
| 21.08.2026 | 16,43 | 16,49 | 16,34 | 16,38 | -0,18% | 2.897.241,00 |
| 20.08.2026 | 16,50 | 16,61 | 16,41 | 16,41 | -0,91% | 2.790.826,00 |
| 19.08.2026 | 16,35 | 16,71 | 16,33 | 16,56 | 1,97% | 4.600.783,00 |
| 18.08.2026 | 16,22 | 16,29 | 16,06 | 16,24 | 0,00% | 3.127.219,00 |
| 17.08.2026 | 16,20 | 16,28 | 16,15 | 16,24 | -0,37% | 3.808.648,00 |
| 14.08.2026 | 16,40 | 16,59 | 16,29 | 16,30 | -0,31% | 2.855.446,00 |
| 13.08.2026 | 16,47 | 16,53 | 16,27 | 16,35 | -0,67% | 4.635.997,00 |
| 12.08.2026 | 16,65 | 16,73 | 16,41 | 16,46 | -1,20% | 4.940.862,00 |
| 11.08.2026 | 16,65 | 16,87 | 16,55 | 16,66 | 0,06% | 3.833.532,00 |
| 10.08.2026 | 16,32 | 16,75 | 16,28 | 16,65 | 1,22% | 6.111.787,00 |
| 07.08.2026 | 15,92 | 16,48 | 15,91 | 16,45 | 3,26% | 7.123.549,00 |
| 06.08.2026 | 16,07 | 16,22 | 15,51 | 15,93 | -1,73% | 11.321.556,00 |
| 05.08.2026 | 16,25 | 16,29 | 16,02 | 16,21 | -0,31% | 4.607.882,00 |
| 04.08.2026 | 15,91 | 16,31 | 15,80 | 16,26 | 1,82% | 8.157.434,00 |
| 03.08.2026 | 16,02 | 16,07 | 15,78 | 15,97 | -0,06% | 5.393.179,00 |
| 31.07.2026 | 16,10 | 16,19 | 15,94 | 15,98 | -1,54% | 4.730.508,00 |
| 30.07.2026 | 16,55 | 16,58 | 16,11 | 16,23 | -1,76% | 4.127.736,00 |
| 29.07.2026 | 16,64 | 16,66 | 16,49 | 16,52 | -0,84% | 3.077.247,00 |
| 28.07.2026 | 16,68 | 16,81 | 16,64 | 16,66 | 0,48% | 3.263.034,00 |
| 27.07.2026 | 16,55 | 16,73 | 16,53 | 16,58 | 0,36% | 2.389.370,00 |
| 24.07.2026 | 16,37 | 16,59 | 16,32 | 16,52 | 1,16% | 2.371.507,00 |
| 23.07.2026 | 16,41 | 16,44 | 16,27 | 16,33 | -0,91% | 2.844.082,00 |
| 22.07.2026 | 16,65 | 16,70 | 16,40 | 16,48 | -0,72% | 2.661.001,00 |
| 21.07.2026 | 16,60 | 16,67 | 16,56 | 16,60 | 0,00% | 2.401.990,00 |
| 20.07.2026 | 16,96 | 16,98 | 16,52 | 16,60 | -2,35% | 3.350.726,00 |
| 17.07.2026 | 17,12 | 17,19 | 16,78 | 17,00 | -0,53% | 4.704.480,00 |
| 16.07.2026 | 16,70 | 17,12 | 16,70 | 17,09 | 2,58% | 4.996.519,00 |
| 15.07.2026 | 16,67 | 16,87 | 16,65 | 16,66 | 0,30% | 3.870.034,00 |
| 14.07.2026 | 16,55 | 16,69 | 16,54 | 16,61 | 0,91% | 4.050.346,00 |
| 13.07.2026 | 16,65 | 16,70 | 16,34 | 16,46 | -1,08% | 3.502.271,00 |
| 10.07.2026 | 16,55 | 16,69 | 16,51 | 16,64 | 1,16% | 2.059.737,00 |
| 09.07.2026 | 16,45 | 16,53 | 16,40 | 16,45 | 0,00% | 3.002.508,00 |
| 08.07.2026 | 16,60 | 16,63 | 16,40 | 16,45 | -1,02% | 3.150.262,00 |
| 07.07.2026 | 16,78 | 16,87 | 16,62 | 16,62 | -0,54% | 4.445.029,00 |
| 06.07.2026 | 16,50 | 16,78 | 16,48 | 16,71 | 1,40% | 4.298.676,00 |
| 02.07.2026 | 16,50 | 16,53 | 16,29 | 16,48 | 0,92% | 3.633.289,00 |
| 01.07.2026 | 16,41 | 16,54 | 16,33 | 16,33 | -0,31% | 4.138.935,00 |
| 30.06.2026 | 16,43 | 16,57 | 16,36 | 16,38 | -3,42% | 4.635.193,00 |
| 29.06.2026 | 16,86 | 16,98 | 16,74 | 16,96 | 0,83% | 4.784.295,00 |
| 26.06.2026 | 16,63 | 16,84 | 16,54 | 16,82 | 1,26% | 4.200.428,00 |
| 25.06.2026 | 16,65 | 16,88 | 16,58 | 16,61 | 0,00% | 3.666.100,00 |
| 24.06.2026 | 16,80 | 16,87 | 16,60 | 16,61 | -0,78% | 4.243.148,00 |
| 23.06.2026 | 16,66 | 16,78 | 16,63 | 16,74 | 0,60% | 4.415.517,00 |
| 22.06.2026 | 16,70 | 16,82 | 16,62 | 16,64 | -0,36% | 3.116.940,00 |
| 18.06.2026 | 16,78 | 16,87 | 16,67 | 16,70 | 0,24% | 4.652.320,00 |
| 17.06.2026 | 16,95 | 17,04 | 16,62 | 16,66 | -1,77% | 4.836.900,00 |
| 16.06.2026 | 16,88 | 17,07 | 16,85 | 16,96 | 0,83% | 3.062.562,00 |
| 15.06.2026 | 17,03 | 17,14 | 16,80 | 16,82 | -1,06% | 3.081.754,00 |
| 12.06.2026 | 17,06 | 17,10 | 16,90 | 17,00 | 0,35% | 2.412.729,00 |
| 11.06.2026 | 17,16 | 17,21 | 16,91 | 16,94 | -0,65% | 2.711.034,00 |
| 10.06.2026 | 17,21 | 17,25 | 17,05 | 17,05 | -0,64% | 2.284.752,00 |
| 09.06.2026 | 16,99 | 17,20 | 16,96 | 17,16 | 1,90% | 3.097.689,00 |
| 08.06.2026 | 17,08 | 17,14 | 16,76 | 16,84 | -1,23% | 3.178.179,00 |
| 05.06.2026 | 17,09 | 17,17 | 16,97 | 17,05 | -0,23% | 2.442.232,00 |
| 04.06.2026 | 17,04 | 17,19 | 17,00 | 17,09 | 0,95% | 3.347.432,00 |
| 03.06.2026 | 17,02 | 17,14 | 16,88 | 16,93 | -0,99% | 3.004.677,00 |
| 02.06.2026 | 16,85 | 17,19 | 16,85 | 17,10 | 1,79% | 3.803.385,00 |
| 01.06.2026 | 16,99 | 17,07 | 16,78 | 16,80 | -1,64% | 4.829.620,00 |
| 29.05.2026 | 17,18 | 17,32 | 17,08 | 17,08 | -0,06% | 4.266.668,00 |