12,176$
-0,11%
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% | 6.064.431,00 |
| 19.10.2026 | 12,41 | 12,63 | 11,84 | 11,98 | -3,85% | 9.894.015,00 |
| 16.10.2026 | 12,71 | 12,75 | 12,42 | 12,46 | -1,19% | 5.046.127,00 |
| 15.10.2026 | 12,61 | 12,91 | 12,55 | 12,61 | 1,86% | 7.818.399,00 |
| 14.10.2026 | 12,37 | 12,50 | 12,27 | 12,38 | -0,80% | 5.543.678,00 |
| 13.10.2026 | 12,68 | 12,82 | 12,34 | 12,48 | -0,32% | 6.465.238,00 |
| 12.10.2026 | 12,73 | 12,74 | 12,48 | 12,52 | -1,49% | 4.788.311,00 |
| 09.10.2026 | 12,73 | 12,77 | 12,56 | 12,71 | -0,31% | 4.600.657,00 |
| 08.10.2026 | 12,62 | 12,79 | 12,42 | 12,75 | 0,71% | 7.982.295,00 |
| 07.10.2026 | 12,85 | 12,87 | 12,59 | 12,66 | -2,09% | 7.443.157,00 |
| 06.10.2026 | 13,06 | 13,10 | 12,77 | 12,93 | -0,39% | 6.169.953,00 |
| 05.10.2026 | 13,04 | 13,13 | 12,90 | 12,98 | -0,54% | 7.956.476,00 |
| 02.10.2026 | 13,29 | 13,39 | 12,90 | 13,05 | -0,99% | 10.248.490,00 |
| 01.10.2026 | 13,40 | 13,43 | 13,07 | 13,18 | -2,37% | 8.312.640,00 |
| 30.09.2026 | 14,01 | 14,01 | 13,50 | 13,50 | -5,99% | 7.858.208,00 |
| 29.09.2026 | 14,30 | 14,52 | 14,21 | 14,36 | 0,28% | 5.053.520,00 |
| 28.09.2026 | 14,30 | 14,39 | 14,15 | 14,32 | -0,28% | 5.930.664,00 |
| 25.09.2026 | 14,37 | 14,42 | 14,26 | 14,36 | 0,00% | 4.145.063,00 |
| 24.09.2026 | 14,75 | 14,79 | 14,33 | 14,36 | -2,31% | 5.711.942,00 |
| 23.09.2026 | 15,08 | 15,08 | 14,67 | 14,70 | -2,65% | 4.634.257,00 |
| 22.09.2026 | 15,10 | 15,23 | 15,04 | 15,10 | 0,67% | 3.592.023,00 |
| 21.09.2026 | 15,02 | 15,12 | 14,98 | 15,00 | 0,40% | 3.989.091,00 |
| 18.09.2026 | 15,08 | 15,11 | 14,94 | 14,94 | -0,93% | 9.243.448,00 |
| 17.09.2026 | 15,15 | 15,27 | 15,05 | 15,08 | 0,67% | 3.731.419,00 |
| 16.09.2026 | 15,21 | 15,29 | 14,89 | 14,98 | -1,45% | 4.374.617,00 |
| 15.09.2026 | 15,44 | 15,44 | 15,17 | 15,20 | -1,55% | 4.166.567,00 |
| 14.09.2026 | 15,60 | 15,77 | 15,35 | 15,44 | -1,15% | 3.692.570,00 |
| 11.09.2026 | 15,68 | 15,76 | 15,57 | 15,62 | 0,00% | 3.796.262,00 |
| 10.09.2026 | 15,81 | 15,81 | 15,47 | 15,62 | -1,58% | 4.634.218,00 |
| 09.09.2026 | 15,88 | 16,02 | 15,81 | 15,87 | -0,06% | 3.852.318,00 |
| 08.09.2026 | 16,05 | 16,12 | 15,87 | 15,88 | -1,24% | 3.563.469,00 |
| 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% | 4.108.669,00 |
| 02.09.2026 | 15,56 | 15,85 | 15,56 | 15,82 | 1,87% | 4.076.301,00 |
| 01.09.2026 | 15,68 | 15,70 | 15,49 | 15,53 | -1,08% | 5.288.471,00 |
| 31.08.2026 | 15,78 | 15,90 | 15,68 | 15,70 | -0,70% | 4.540.261,00 |
| 28.08.2026 | 16,01 | 16,03 | 15,75 | 15,81 | -0,82% | 3.732.768,00 |
| 27.08.2026 | 15,90 | 16,02 | 15,80 | 15,94 | 0,19% | 3.054.417,00 |
| 26.08.2026 | 16,15 | 16,17 | 15,91 | 15,91 | -1,30% | 3.357.774,00 |
| 25.08.2026 | 16,31 | 16,36 | 16,11 | 16,12 | -1,04% | 2.662.360,00 |
| 24.08.2026 | 16,45 | 16,52 | 16,23 | 16,29 | -0,55% | 4.389.802,00 |
| 21.08.2026 | 16,43 | 16,49 | 16,34 | 16,38 | -0,18% | 2.988.111,00 |
| 20.08.2026 | 16,50 | 16,61 | 16,41 | 16,41 | -0,91% | 2.791.402,00 |
| 19.08.2026 | 16,35 | 16,71 | 16,33 | 16,56 | 1,97% | 4.617.539,00 |
| 18.08.2026 | 16,22 | 16,29 | 16,06 | 16,24 | 0,00% | 3.128.933,00 |
| 17.08.2026 | 16,20 | 16,28 | 16,15 | 16,24 | -0,37% | 3.809.487,00 |
| 14.08.2026 | 16,40 | 16,59 | 16,29 | 16,30 | -0,31% | 2.860.882,00 |
| 13.08.2026 | 16,47 | 16,53 | 16,27 | 16,35 | -0,67% | 4.637.930,00 |
| 12.08.2026 | 16,65 | 16,73 | 16,41 | 16,46 | -1,20% | 4.942.446,00 |
| 11.08.2026 | 16,65 | 16,87 | 16,55 | 16,66 | 0,06% | 3.833.772,00 |
| 10.08.2026 | 16,32 | 16,75 | 16,28 | 16,65 | 1,22% | 6.112.288,00 |
| 07.08.2026 | 15,92 | 16,48 | 15,91 | 16,45 | 3,26% | 7.128.965,00 |
| 06.08.2026 | 16,07 | 16,22 | 15,51 | 15,93 | -1,73% | 11.328.872,00 |
| 05.08.2026 | 16,25 | 16,29 | 16,02 | 16,21 | -0,31% | 4.609.614,00 |
| 04.08.2026 | 15,91 | 16,31 | 15,80 | 16,26 | 1,82% | 8.254.298,00 |
| 03.08.2026 | 16,02 | 16,07 | 15,78 | 15,97 | -0,06% | 5.398.080,00 |
| 31.07.2026 | 16,10 | 16,19 | 15,94 | 15,98 | -1,54% | 4.739.801,00 |
| 30.07.2026 | 16,55 | 16,58 | 16,11 | 16,23 | -1,76% | 4.170.981,00 |
| 29.07.2026 | 16,64 | 16,66 | 16,49 | 16,52 | -0,84% | 3.082.895,00 |
| 28.07.2026 | 16,68 | 16,81 | 16,64 | 16,66 | 0,48% | 3.264.378,00 |
| 27.07.2026 | 16,55 | 16,73 | 16,53 | 16,58 | 0,36% | 2.389.672,00 |
| 24.07.2026 | 16,37 | 16,59 | 16,32 | 16,52 | 1,16% | 2.514.078,00 |
| 23.07.2026 | 16,41 | 16,44 | 16,27 | 16,33 | -0,91% | 2.884.309,00 |
| 22.07.2026 | 16,65 | 16,70 | 16,40 | 16,48 | -0,72% | 2.661.635,00 |
| 21.07.2026 | 16,60 | 16,67 | 16,56 | 16,60 | 0,00% | 2.416.228,00 |
| 20.07.2026 | 16,96 | 16,98 | 16,52 | 16,60 | -2,35% | 3.354.931,00 |
| 17.07.2026 | 17,12 | 17,19 | 16,78 | 17,00 | -0,53% | 4.704.913,00 |
| 16.07.2026 | 16,70 | 17,12 | 16,70 | 17,09 | 2,58% | 5.011.533,00 |
| 15.07.2026 | 16,67 | 16,87 | 16,65 | 16,66 | 0,30% | 3.871.275,00 |
| 14.07.2026 | 16,55 | 16,69 | 16,54 | 16,61 | 0,91% | 4.149.709,00 |
| 13.07.2026 | 16,65 | 16,70 | 16,34 | 16,46 | -1,08% | 3.503.630,00 |
| 10.07.2026 | 16,55 | 16,69 | 16,51 | 16,64 | 1,16% | 2.060.792,00 |
| 09.07.2026 | 16,45 | 16,53 | 16,40 | 16,45 | 0,00% | 3.004.055,00 |
| 08.07.2026 | 16,60 | 16,63 | 16,40 | 16,45 | -1,02% | 3.154.900,00 |
| 07.07.2026 | 16,78 | 16,87 | 16,62 | 16,62 | -0,54% | 4.455.184,00 |
| 06.07.2026 | 16,50 | 16,78 | 16,48 | 16,71 | 1,40% | 4.385.959,00 |
| 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% | 4.308.292,00 |
| 30.06.2026 | 16,43 | 16,57 | 16,36 | 16,38 | -3,42% | 4.645.751,00 |
| 29.06.2026 | 16,86 | 16,98 | 16,74 | 16,96 | 0,83% | 4.844.440,00 |
| 26.06.2026 | 16,63 | 16,84 | 16,54 | 16,82 | 1,26% | 4.273.120,00 |
| 25.06.2026 | 16,65 | 16,88 | 16,58 | 16,61 | 0,00% | 3.669.217,00 |
| 24.06.2026 | 16,80 | 16,87 | 16,60 | 16,61 | -0,78% | 4.248.812,00 |
| 23.06.2026 | 16,66 | 16,78 | 16,63 | 16,74 | 0,60% | 4.487.573,00 |
| 22.06.2026 | 16,70 | 16,82 | 16,62 | 16,64 | -0,50% | 3.128.663,00 |
| 19.06.2026 | 16,74 | 16,75 | 16,71 | 16,72 | 0,14% | - |
| 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% | 4.849.868,00 |
| 16.06.2026 | 16,88 | 17,07 | 16,85 | 16,96 | 0,83% | 3.068.665,00 |
| 15.06.2026 | 17,03 | 17,14 | 16,80 | 16,82 | -1,06% | 3.130.875,00 |
| 12.06.2026 | 17,06 | 17,10 | 16,90 | 17,00 | 0,35% | 2.415.169,00 |
| 11.06.2026 | 17,16 | 17,21 | 16,91 | 16,94 | -0,65% | 2.721.657,00 |
| 10.06.2026 | 17,21 | 17,25 | 17,05 | 17,05 | -0,64% | 2.288.165,00 |
| 09.06.2026 | 16,99 | 17,20 | 16,96 | 17,16 | 1,90% | 3.169.610,00 |
| 08.06.2026 | 17,08 | 17,14 | 16,76 | 16,84 | -1,23% | 3.248.657,00 |
| 05.06.2026 | 17,09 | 17,17 | 16,97 | 17,05 | -0,23% | 2.578.042,00 |
| 04.06.2026 | 17,04 | 17,19 | 17,00 | 17,09 | 0,95% | 3.349.831,00 |
| 03.06.2026 | 17,02 | 17,14 | 16,88 | 16,93 | -0,99% | 3.005.844,00 |
| 02.06.2026 | 16,85 | 17,19 | 16,85 | 17,10 | 1,79% | 3.808.027,00 |
| 01.06.2026 | 16,99 | 17,07 | 16,78 | 16,80 | -1,64% | 4.931.789,00 |