18,598€
1,03%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,37 | 18,77 | 18,23 | 18,62 | 1,13% | 106,00 |
| 19.12.2024 | 18,79 | 18,88 | 18,40 | 18,41 | -0,55% | 926,00 |
| 18.12.2024 | 18,93 | 19,12 | 18,48 | 18,51 | -2,22% | 345,00 |
| 17.12.2024 | 19,17 | 19,44 | 18,90 | 18,93 | -1,43% | 1.533,00 |
| 16.12.2024 | 19,17 | 19,40 | 19,14 | 19,21 | -0,03% | 166,00 |
| 13.12.2024 | 19,32 | 19,34 | 19,18 | 19,21 | -0,74% | 13,00 |
| 12.12.2024 | 19,14 | 19,39 | 19,10 | 19,35 | 0,75% | - |
| 11.12.2024 | 19,21 | 19,39 | 19,15 | 19,21 | -0,07% | 127,00 |
| 10.12.2024 | 19,22 | 19,39 | 19,07 | 19,22 | -0,13% | 156,00 |
| 09.12.2024 | 19,03 | 19,35 | 18,98 | 19,25 | 1,21% | 38,00 |
| 06.12.2024 | 18,88 | 19,06 | 18,84 | 19,02 | 0,76% | 211,00 |
| 05.12.2024 | 19,00 | 19,11 | 18,86 | 18,87 | -0,51% | 130,00 |
| 04.12.2024 | 19,10 | 19,19 | 18,95 | 18,97 | -0,38% | 2.125,00 |
| 03.12.2024 | 19,31 | 19,41 | 19,03 | 19,04 | -1,53% | 14,00 |
| 02.12.2024 | 19,36 | 19,51 | 19,25 | 19,34 | 0,25% | 21,00 |
| 29.11.2024 | 19,25 | 19,39 | 19,15 | 19,29 | 0,01% | 164,00 |
| 28.11.2024 | 19,27 | 19,30 | 19,15 | 19,29 | 0,48% | 52,00 |
| 27.11.2024 | 19,26 | 19,37 | 19,09 | 19,20 | -0,29% | - |
| 26.11.2024 | 19,25 | 19,27 | 19,05 | 19,25 | -0,27% | - |
| 25.11.2024 | 19,12 | 19,39 | 18,95 | 19,30 | 0,95% | 784,00 |
| 22.11.2024 | 19,02 | 19,31 | 18,88 | 19,12 | 0,63% | 75,00 |
| 21.11.2024 | 18,73 | 19,02 | 18,68 | 19,00 | 1,31% | 371,00 |
| 20.11.2024 | 18,67 | 18,83 | 18,59 | 18,76 | 0,59% | 538,00 |
| 19.11.2024 | 18,48 | 18,66 | 18,34 | 18,65 | 0,93% | 260,00 |
| 18.11.2024 | 18,49 | 18,55 | 18,28 | 18,47 | -0,20% | 241,00 |
| 15.11.2024 | 18,46 | 18,68 | 18,36 | 18,51 | -0,42% | 55,00 |
| 14.11.2024 | 18,40 | 18,62 | 18,39 | 18,59 | 1,01% | 461,00 |
| 13.11.2024 | 18,13 | 18,47 | 18,12 | 18,40 | 1,41% | 1.205,00 |
| 12.11.2024 | 18,37 | 18,56 | 18,15 | 18,15 | -1,06% | 553,00 |
| 11.11.2024 | 18,22 | 18,53 | 18,21 | 18,34 | 0,91% | 370,00 |
| 08.11.2024 | 18,05 | 18,36 | 18,04 | 18,18 | 1,08% | - |
| 07.11.2024 | 18,18 | 18,30 | 17,95 | 17,98 | -0,55% | 86,00 |
| 06.11.2024 | 18,15 | 18,83 | 17,88 | 18,08 | 0,36% | 700,00 |
| 05.11.2024 | 18,11 | 18,18 | 17,86 | 18,02 | -0,36% | - |
| 04.11.2024 | 18,17 | 18,25 | 18,07 | 18,08 | -0,73% | 711,00 |
| 01.11.2024 | 18,19 | 18,40 | 18,15 | 18,22 | 0,18% | 70,00 |
| 31.10.2024 | 18,47 | 18,55 | 18,14 | 18,18 | -1,93% | - |
| 30.10.2024 | 18,38 | 18,65 | 18,28 | 18,54 | 0,79% | 350,00 |
| 29.10.2024 | 18,45 | 18,54 | 18,24 | 18,40 | -0,31% | 700,00 |
| 28.10.2024 | 18,49 | 18,65 | 18,41 | 18,45 | 0,03% | 783,00 |
| 25.10.2024 | 18,47 | 18,59 | 18,43 | 18,45 | -0,20% | - |
| 24.10.2024 | 18,38 | 18,55 | 18,36 | 18,49 | 0,27% | 10,00 |
| 23.10.2024 | 18,33 | 18,53 | 18,26 | 18,44 | 0,08% | - |
| 22.10.2024 | 18,28 | 18,49 | 18,14 | 18,42 | 0,53% | - |
| 21.10.2024 | 18,70 | 18,77 | 18,30 | 18,32 | -2,01% | 150,00 |
| 18.10.2024 | 18,71 | 18,75 | 18,58 | 18,70 | -0,20% | 500,00 |
| 17.10.2024 | 18,69 | 18,85 | 18,67 | 18,74 | 0,09% | 244,00 |
| 16.10.2024 | 18,43 | 18,74 | 18,35 | 18,72 | 1,85% | 1.133,00 |
| 15.10.2024 | 18,37 | 18,52 | 18,33 | 18,38 | 0,16% | 205,00 |
| 14.10.2024 | 18,11 | 18,38 | 17,98 | 18,35 | 1,65% | 554,00 |
| 11.10.2024 | 18,06 | 18,26 | 18,00 | 18,05 | -0,04% | 40,00 |
| 10.10.2024 | 18,07 | 18,17 | 17,96 | 18,06 | -0,17% | - |
| 09.10.2024 | 18,02 | 18,16 | 17,93 | 18,09 | 0,36% | 689,00 |
| 08.10.2024 | 17,93 | 18,07 | 17,86 | 18,02 | 0,54% | 110,00 |
| 07.10.2024 | 18,20 | 18,29 | 17,84 | 17,93 | -1,47% | 110,00 |
| 04.10.2024 | 18,02 | 18,30 | 18,00 | 18,19 | 0,89% | 283,00 |
| 03.10.2024 | 18,22 | 18,36 | 17,85 | 18,03 | 0,08% | 1.118,00 |
| 02.10.2024 | 18,10 | 18,18 | 17,96 | 18,02 | -0,52% | 425,00 |
| 01.10.2024 | 18,28 | 18,43 | 17,99 | 18,11 | -1,13% | 198,00 |
| 30.09.2024 | 18,70 | 18,70 | 17,68 | 18,32 | -1,73% | 957,00 |
| 27.09.2024 | 18,57 | 18,72 | 18,43 | 18,64 | 0,55% | 388,00 |
| 26.09.2024 | 18,58 | 18,63 | 18,37 | 18,54 | 0,75% | 325,00 |
| 25.09.2024 | 18,74 | 18,87 | 18,40 | 18,40 | -1,80% | 2.516,00 |
| 24.09.2024 | 18,83 | 18,88 | 18,72 | 18,74 | -0,08% | 2.621,00 |
| 23.09.2024 | 18,81 | 19,09 | 18,70 | 18,76 | -0,09% | 5,00 |
| 20.09.2024 | 18,91 | 19,08 | 18,74 | 18,77 | -0,70% | 635,00 |
| 19.09.2024 | 18,82 | 19,02 | 18,72 | 18,91 | 1,11% | 402,00 |
| 18.09.2024 | 18,65 | 18,71 | 18,46 | 18,70 | 1,11% | 634,00 |
| 17.09.2024 | 18,34 | 18,53 | 18,24 | 18,49 | 0,82% | 66,00 |
| 16.09.2024 | 18,21 | 18,39 | 18,11 | 18,34 | 0,66% | 133,00 |
| 13.09.2024 | 17,97 | 18,24 | 17,87 | 18,22 | 1,33% | 1.649,00 |
| 12.09.2024 | 17,79 | 18,08 | 17,72 | 17,98 | 1,32% | 578,00 |
| 11.09.2024 | 17,76 | 17,97 | 17,57 | 17,75 | -0,69% | 886,00 |
| 10.09.2024 | 17,91 | 18,06 | 17,70 | 17,87 | -0,24% | 100,00 |
| 09.09.2024 | 17,88 | 17,99 | 17,75 | 17,91 | 0,90% | 321,00 |
| 06.09.2024 | 17,93 | 18,03 | 17,73 | 17,75 | -1,03% | 386,00 |
| 05.09.2024 | 17,81 | 18,08 | 17,75 | 17,94 | 1,01% | - |
| 04.09.2024 | 17,96 | 18,03 | 17,66 | 17,76 | -4,66% | 529,00 |
| 03.09.2024 | 18,81 | 18,86 | 18,54 | 18,63 | -1,04% | 63,00 |
| 02.09.2024 | 18,84 | 18,94 | 18,66 | 18,82 | -0,29% | 292,00 |
| 30.08.2024 | 18,71 | 18,88 | 18,69 | 18,88 | 0,96% | 100,00 |
| 29.08.2024 | 18,56 | 18,78 | 18,47 | 18,70 | 0,78% | 1.099,00 |
| 28.08.2024 | 18,39 | 18,64 | 18,25 | 18,55 | 1,17% | 151,00 |
| 27.08.2024 | 18,40 | 18,59 | 18,25 | 18,34 | -0,26% | 227,00 |
| 26.08.2024 | 18,24 | 18,50 | 18,16 | 18,38 | 0,82% | 1.690,00 |
| 23.08.2024 | 18,08 | 18,26 | 18,05 | 18,23 | 0,91% | 1.055,00 |
| 22.08.2024 | 17,99 | 18,15 | 17,87 | 18,07 | 0,44% | 650,00 |
| 21.08.2024 | 17,92 | 18,02 | 17,80 | 17,99 | 0,59% | 320,00 |
| 20.08.2024 | 18,07 | 18,12 | 17,85 | 17,88 | -0,89% | 200,00 |
| 19.08.2024 | 17,93 | 18,08 | 17,80 | 18,04 | 0,43% | 366,00 |
| 16.08.2024 | 18,01 | 18,27 | 17,91 | 17,97 | -0,15% | 1.556,00 |
| 15.08.2024 | 17,85 | 18,18 | 17,73 | 17,99 | 0,91% | 392,00 |
| 14.08.2024 | 17,71 | 17,85 | 17,63 | 17,83 | 0,62% | 135,00 |
| 13.08.2024 | 17,61 | 17,78 | 17,46 | 17,72 | 0,80% | 1.289,00 |
| 12.08.2024 | 17,89 | 18,00 | 17,54 | 17,58 | -1,64% | 270,00 |
| 09.08.2024 | 17,92 | 18,01 | 17,80 | 17,87 | -0,24% | - |
| 08.08.2024 | 17,62 | 18,08 | 17,56 | 17,92 | 1,04% | 120,00 |
| 07.08.2024 | 17,87 | 18,08 | 17,73 | 17,73 | 0,07% | 72,00 |
| 06.08.2024 | 17,38 | 17,86 | 17,14 | 17,72 | 2,92% | 516,00 |
| 05.08.2024 | 17,65 | 17,75 | 16,86 | 17,22 | -2,88% | 776,00 |