18,401$
0,71%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,32 | 18,43 | 18,25 | 18,42 | 0,82% | 3.932.414,00 |
| 06.11.2025 | 18,49 | 18,54 | 18,24 | 18,27 | -1,08% | 3.573.274,00 |
| 05.11.2025 | 18,38 | 18,53 | 18,35 | 18,47 | 0,54% | 3.087.093,00 |
| 04.11.2025 | 18,07 | 18,44 | 18,04 | 18,37 | 1,32% | 5.280.948,00 |
| 03.11.2025 | 18,09 | 18,13 | 17,90 | 18,13 | -0,28% | 3.262.318,00 |
| 31.10.2025 | 18,02 | 18,23 | 17,86 | 18,18 | 0,33% | 3.331.489,00 |
| 30.10.2025 | 18,18 | 18,28 | 18,00 | 18,12 | -0,82% | 3.799.047,00 |
| 29.10.2025 | 18,43 | 18,62 | 18,19 | 18,27 | -0,98% | 3.345.069,00 |
| 28.10.2025 | 18,58 | 18,58 | 18,43 | 18,45 | -0,75% | 2.207.804,00 |
| 27.10.2025 | 18,69 | 18,72 | 18,52 | 18,59 | -0,27% | 2.199.989,00 |
| 24.10.2025 | 18,69 | 18,80 | 18,63 | 18,64 | 0,37% | 2.238.028,00 |
| 23.10.2025 | 18,71 | 18,71 | 18,55 | 18,57 | -0,64% | 2.062.349,00 |
| 22.10.2025 | 18,70 | 18,77 | 18,60 | 18,69 | 0,21% | 2.144.440,00 |
| 21.10.2025 | 18,67 | 18,79 | 18,63 | 18,65 | -0,16% | 2.191.844,00 |
| 20.10.2025 | 18,57 | 18,70 | 18,50 | 18,68 | 0,73% | 2.000.535,00 |
| 17.10.2025 | 18,45 | 18,55 | 18,39 | 18,54 | 1,17% | - |
| 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% | 3.634.324,00 |
| 14.10.2025 | 18,66 | 18,97 | 18,64 | 18,90 | 0,96% | 3.140.858,00 |
| 13.10.2025 | 18,45 | 18,73 | 18,45 | 18,72 | 1,74% | 2.688.538,00 |
| 10.10.2025 | 18,58 | 18,63 | 18,38 | 18,40 | -0,59% | 3.396.353,00 |
| 09.10.2025 | 18,76 | 18,85 | 18,43 | 18,51 | -1,49% | 3.556.839,00 |
| 08.10.2025 | 18,99 | 19,00 | 18,79 | 18,79 | -0,69% | 2.905.664,00 |
| 07.10.2025 | 18,99 | 19,05 | 18,89 | 18,92 | -0,42% | 2.982.493,00 |
| 06.10.2025 | 19,41 | 19,43 | 18,99 | 19,00 | -2,21% | 4.205.710,00 |
| 03.10.2025 | 19,46 | 19,57 | 19,38 | 19,43 | -0,10% | 2.682.246,00 |
| 02.10.2025 | 19,46 | 19,53 | 19,24 | 19,45 | -0,10% | 2.543.591,00 |
| 01.10.2025 | 19,34 | 19,55 | 19,32 | 19,47 | 0,52% | 3.765.707,00 |
| 30.09.2025 | 19,42 | 19,44 | 19,22 | 19,37 | -2,71% | 2.879.224,00 |
| 29.09.2025 | 20,05 | 20,07 | 19,74 | 19,91 | -0,70% | 4.473.236,00 |
| 26.09.2025 | 20,09 | 20,14 | 19,98 | 20,05 | 0,35% | 2.539.772,00 |
| 25.09.2025 | 19,91 | 20,01 | 19,82 | 19,98 | 0,05% | 2.995.763,00 |
| 24.09.2025 | 20,05 | 20,08 | 19,94 | 19,97 | -0,45% | 3.167.516,00 |
| 23.09.2025 | 20,07 | 20,17 | 19,98 | 20,06 | 0,15% | 2.840.783,00 |
| 22.09.2025 | 20,19 | 20,21 | 19,97 | 20,03 | -0,99% | 3.412.003,00 |
| 19.09.2025 | 20,37 | 20,37 | 20,18 | 20,23 | -0,34% | 4.786.237,00 |
| 18.09.2025 | 20,33 | 20,40 | 20,18 | 20,30 | 0,10% | 2.019.841,00 |
| 17.09.2025 | 20,23 | 20,48 | 20,17 | 20,28 | 0,50% | 2.666.052,00 |
| 16.09.2025 | 20,32 | 20,42 | 20,14 | 20,18 | -0,74% | 2.152.909,00 |
| 15.09.2025 | 20,62 | 20,62 | 20,30 | 20,33 | -0,78% | 2.306.765,00 |
| 12.09.2025 | 20,55 | 20,58 | 20,47 | 20,49 | -0,44% | 3.617.029,00 |
| 11.09.2025 | 20,79 | 20,84 | 20,56 | 20,58 | -0,63% | 3.040.834,00 |
| 10.09.2025 | 20,63 | 20,76 | 20,60 | 20,71 | 0,49% | 2.315.323,00 |
| 09.09.2025 | 20,51 | 20,67 | 20,36 | 20,61 | 0,49% | 2.702.504,00 |
| 08.09.2025 | 20,50 | 20,60 | 20,33 | 20,51 | -0,44% | 2.519.005,00 |
| 05.09.2025 | 20,56 | 20,72 | 20,48 | 20,60 | 0,64% | 2.525.608,00 |
| 04.09.2025 | 20,28 | 20,47 | 20,26 | 20,47 | 1,04% | 2.048.807,00 |
| 03.09.2025 | 20,05 | 20,26 | 20,03 | 20,26 | 0,80% | 1.948.389,00 |
| 02.09.2025 | 20,10 | 20,19 | 20,01 | 20,10 | -0,84% | 2.078.762,00 |
| 29.08.2025 | 20,10 | 20,30 | 20,10 | 20,27 | 0,80% | 2.292.805,00 |
| 28.08.2025 | 20,19 | 20,19 | 20,02 | 20,11 | -0,10% | 1.799.321,00 |
| 27.08.2025 | 20,15 | 20,28 | 20,09 | 20,13 | -0,10% | 2.915.899,00 |
| 26.08.2025 | 20,15 | 20,24 | 20,09 | 20,15 | 0,00% | 2.973.208,00 |
| 25.08.2025 | 20,27 | 20,29 | 20,15 | 20,15 | -0,49% | 2.100.317,00 |
| 22.08.2025 | 19,98 | 20,30 | 19,94 | 20,25 | 1,81% | 3.105.333,00 |
| 21.08.2025 | 19,93 | 20,02 | 19,86 | 19,89 | -0,80% | 1.667.193,00 |
| 20.08.2025 | 20,03 | 20,15 | 19,99 | 20,05 | 0,30% | 1.691.712,00 |
| 19.08.2025 | 19,85 | 20,08 | 19,84 | 19,99 | 0,71% | 1.770.435,00 |
| 18.08.2025 | 19,86 | 19,95 | 19,81 | 19,85 | -0,10% | 2.611.624,00 |
| 15.08.2025 | 19,93 | 19,97 | 19,86 | 19,87 | -0,30% | 2.489.572,00 |
| 14.08.2025 | 19,96 | 20,04 | 19,83 | 19,93 | -0,85% | 3.321.380,00 |
| 13.08.2025 | 19,91 | 20,13 | 19,89 | 20,10 | 1,01% | 3.849.230,00 |
| 12.08.2025 | 19,85 | 19,94 | 19,79 | 19,90 | 0,86% | 2.024.719,00 |
| 11.08.2025 | 19,89 | 19,94 | 19,68 | 19,73 | -0,75% | 2.753.613,00 |
| 08.08.2025 | 19,84 | 19,98 | 19,78 | 19,88 | 0,51% | 2.334.749,00 |
| 07.08.2025 | 19,64 | 19,80 | 19,55 | 19,78 | 1,96% | 3.566.166,00 |
| 06.08.2025 | 19,62 | 19,66 | 19,33 | 19,40 | -0,97% | 3.037.832,00 |
| 05.08.2025 | 19,54 | 19,64 | 19,47 | 19,59 | 0,41% | 2.748.019,00 |
| 04.08.2025 | 19,43 | 19,55 | 19,40 | 19,51 | 0,72% | 2.560.863,00 |
| 01.08.2025 | 19,45 | 19,53 | 19,24 | 19,37 | -0,46% | 4.459.680,00 |
| 31.07.2025 | 19,57 | 19,58 | 19,38 | 19,46 | -0,71% | 3.791.758,00 |
| 30.07.2025 | 19,92 | 19,99 | 19,57 | 19,60 | -1,66% | 4.173.659,00 |
| 29.07.2025 | 19,87 | 19,98 | 19,76 | 19,93 | 0,66% | 2.952.127,00 |
| 28.07.2025 | 19,96 | 19,96 | 19,75 | 19,80 | -0,65% | 2.152.520,00 |
| 25.07.2025 | 19,75 | 19,95 | 19,64 | 19,93 | 0,86% | 4.635.344,00 |
| 24.07.2025 | 19,88 | 19,92 | 19,75 | 19,76 | -1,05% | 4.684.191,00 |
| 23.07.2025 | 19,95 | 20,06 | 19,87 | 19,97 | 0,20% | 4.791.823,00 |
| 22.07.2025 | 19,73 | 20,01 | 19,73 | 19,93 | 1,06% | 6.021.566,00 |
| 21.07.2025 | 19,74 | 19,84 | 19,60 | 19,72 | 0,41% | 6.874.047,00 |
| 18.07.2025 | 19,88 | 19,94 | 19,59 | 19,64 | -0,36% | 15.670.698,00 |
| 17.07.2025 | 20,09 | 20,15 | 19,70 | 19,71 | -5,47% | 30.464.563,00 |
| 16.07.2025 | 20,71 | 20,90 | 20,58 | 20,85 | 1,07% | 1.844.509,00 |
| 15.07.2025 | 20,87 | 20,94 | 20,62 | 20,63 | -1,24% | 2.420.874,00 |
| 14.07.2025 | 20,88 | 20,99 | 20,78 | 20,89 | 0,00% | 2.991.627,00 |
| 11.07.2025 | 20,87 | 20,98 | 20,80 | 20,89 | -0,38% | 2.035.695,00 |
| 10.07.2025 | 20,75 | 21,05 | 20,75 | 20,97 | 1,11% | 2.245.101,00 |
| 09.07.2025 | 20,80 | 20,85 | 20,73 | 20,74 | 0,14% | 2.007.510,00 |
| 08.07.2025 | 20,59 | 20,87 | 20,54 | 20,71 | 0,53% | 2.092.060,00 |
| 07.07.2025 | 20,68 | 20,73 | 20,52 | 20,60 | -0,68% | 2.347.288,00 |
| 03.07.2025 | 20,73 | 20,87 | 20,65 | 20,74 | -0,05% | 1.478.860,00 |
| 02.07.2025 | 20,39 | 20,78 | 20,35 | 20,75 | 1,77% | 3.270.956,00 |
| 01.07.2025 | 20,07 | 20,57 | 20,02 | 20,39 | 1,59% | 4.014.634,00 |
| 30.06.2025 | 20,05 | 20,11 | 19,83 | 20,07 | -1,62% | 2.285.458,00 |
| 27.06.2025 | 20,41 | 20,49 | 20,30 | 20,40 | -0,05% | 2.545.541,00 |
| 26.06.2025 | 20,35 | 20,46 | 20,26 | 20,41 | 0,79% | 1.910.412,00 |
| 25.06.2025 | 20,27 | 20,36 | 20,14 | 20,25 | -0,10% | 1.766.016,00 |
| 24.06.2025 | 20,31 | 20,44 | 20,27 | 20,27 | 0,20% | 2.073.912,00 |
| 23.06.2025 | 20,03 | 20,28 | 19,83 | 20,23 | 0,90% | 2.616.707,00 |
| 20.06.2025 | 20,12 | 20,23 | 19,94 | 20,05 | 0,00% | 3.627.055,00 |
| 18.06.2025 | 19,88 | 20,24 | 19,84 | 20,05 | 1,01% | 2.190.766,00 |