18,780€
0,70%
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 | 18,76 | 18,24 | 18,60 | 1,20% | 25,00 |
| 19.12.2024 | 18,79 | 18,87 | 18,38 | 18,38 | -0,65% | - |
| 18.12.2024 | 18,93 | 19,13 | 18,43 | 18,50 | -2,33% | - |
| 17.12.2024 | 19,17 | 19,32 | 18,90 | 18,94 | -1,43% | - |
| 16.12.2024 | 19,17 | 19,39 | 19,14 | 19,22 | 0,03% | 486,00 |
| 13.12.2024 | 19,32 | 19,34 | 19,18 | 19,21 | -0,74% | - |
| 12.12.2024 | 19,14 | 19,39 | 19,10 | 19,35 | 0,72% | - |
| 11.12.2024 | 19,21 | 19,39 | 19,15 | 19,22 | -0,04% | 800,00 |
| 10.12.2024 | 19,22 | 19,37 | 19,07 | 19,22 | -0,11% | - |
| 09.12.2024 | 19,02 | 19,35 | 18,98 | 19,25 | 1,26% | - |
| 06.12.2024 | 18,88 | 19,06 | 18,84 | 19,01 | 0,70% | - |
| 05.12.2024 | 18,99 | 19,01 | 18,86 | 18,87 | -0,56% | - |
| 04.12.2024 | 19,11 | 19,18 | 18,89 | 18,98 | -0,33% | - |
| 03.12.2024 | 19,31 | 19,35 | 18,93 | 19,04 | -1,48% | - |
| 02.12.2024 | 19,36 | 19,50 | 19,25 | 19,33 | 0,99% | - |
| 29.11.2024 | 19,24 | 19,43 | 19,14 | 19,14 | -0,74% | - |
| 28.11.2024 | 19,26 | 19,30 | 19,25 | 19,28 | 0,48% | - |
| 27.11.2024 | 19,25 | 19,37 | 19,09 | 19,19 | -0,36% | - |
| 26.11.2024 | 19,25 | 19,27 | 19,05 | 19,26 | -0,13% | - |
| 25.11.2024 | 19,11 | 19,39 | 18,95 | 19,29 | 0,92% | - |
| 22.11.2024 | 19,03 | 19,29 | 18,99 | 19,11 | 0,55% | - |
| 21.11.2024 | 18,73 | 19,07 | 18,68 | 19,01 | 1,39% | - |
| 20.11.2024 | 18,67 | 18,90 | 18,59 | 18,75 | 0,52% | - |
| 19.11.2024 | 18,47 | 18,65 | 18,34 | 18,65 | 0,95% | - |
| 18.11.2024 | 18,49 | 18,54 | 18,34 | 18,47 | -0,15% | - |
| 15.11.2024 | 18,46 | 18,67 | 18,36 | 18,50 | -0,47% | 255,00 |
| 14.11.2024 | 18,41 | 18,61 | 18,40 | 18,59 | 1,01% | - |
| 13.11.2024 | 18,14 | 18,47 | 18,13 | 18,40 | 1,27% | - |
| 12.11.2024 | 18,23 | 18,46 | 18,15 | 18,17 | -0,98% | - |
| 11.11.2024 | 18,22 | 18,53 | 18,22 | 18,35 | 0,99% | - |
| 08.11.2024 | 18,05 | 18,36 | 18,04 | 18,17 | 0,97% | - |
| 07.11.2024 | 18,18 | 18,25 | 17,95 | 18,00 | -0,39% | - |
| 06.11.2024 | 18,00 | 18,85 | 17,88 | 18,07 | 0,38% | - |
| 05.11.2024 | 18,11 | 18,18 | 17,86 | 18,00 | -0,50% | - |
| 04.11.2024 | 18,17 | 18,21 | 18,07 | 18,09 | -0,85% | - |
| 01.11.2024 | 18,19 | 18,39 | 18,15 | 18,25 | -0,05% | - |
| 31.10.2024 | 18,47 | 18,55 | 18,04 | 18,26 | -0,84% | - |
| 30.10.2024 | 18,38 | 18,65 | 18,28 | 18,41 | 0,07% | - |
| 29.10.2024 | 18,46 | 18,54 | 18,25 | 18,40 | -0,30% | - |
| 28.10.2024 | 18,49 | 18,62 | 18,42 | 18,45 | 0,14% | - |
| 25.10.2024 | 18,47 | 18,59 | 18,41 | 18,43 | -0,25% | 1.422,00 |
| 24.10.2024 | 18,39 | 18,54 | 18,36 | 18,48 | 0,26% | - |
| 23.10.2024 | 18,33 | 18,52 | 18,30 | 18,43 | 0,14% | 1.100,00 |
| 22.10.2024 | 18,14 | 18,49 | 18,14 | 18,40 | 0,55% | - |
| 21.10.2024 | 18,57 | 18,77 | 18,30 | 18,30 | -2,16% | - |
| 18.10.2024 | 18,71 | 18,75 | 18,58 | 18,71 | -0,09% | - |
| 17.10.2024 | 18,69 | 18,83 | 18,67 | 18,73 | 0,13% | - |
| 16.10.2024 | 18,43 | 18,74 | 18,40 | 18,70 | 1,67% | - |
| 15.10.2024 | 18,37 | 18,48 | 18,28 | 18,39 | 0,30% | - |
| 14.10.2024 | 18,11 | 18,38 | 18,07 | 18,34 | 1,60% | - |
| 11.10.2024 | 18,06 | 18,16 | 18,00 | 18,05 | -0,04% | 411,00 |
| 10.10.2024 | 18,07 | 18,17 | 17,96 | 18,06 | -0,11% | - |
| 09.10.2024 | 18,02 | 18,16 | 17,93 | 18,08 | 0,31% | - |
| 08.10.2024 | 17,93 | 18,07 | 17,87 | 18,02 | 0,55% | - |
| 07.10.2024 | 18,19 | 18,30 | 17,84 | 17,93 | -1,47% | - |
| 04.10.2024 | 18,02 | 18,29 | 18,00 | 18,19 | 1,06% | - |
| 03.10.2024 | 18,22 | 18,33 | 17,76 | 18,00 | -0,11% | - |
| 02.10.2024 | 18,10 | 18,18 | 17,90 | 18,02 | -0,50% | - |
| 01.10.2024 | 18,28 | 18,41 | 17,94 | 18,11 | -1,09% | - |
| 30.09.2024 | 18,69 | 18,70 | 17,68 | 18,31 | -1,78% | - |
| 27.09.2024 | 18,57 | 18,70 | 18,43 | 18,65 | 0,57% | - |
| 26.09.2024 | 18,58 | 18,63 | 18,37 | 18,54 | 0,69% | - |
| 25.09.2024 | 18,74 | 18,87 | 18,38 | 18,41 | -1,72% | - |
| 24.09.2024 | 18,83 | 18,87 | 18,62 | 18,74 | -0,16% | - |
| 23.09.2024 | 18,80 | 19,09 | 18,63 | 18,77 | -0,05% | - |
| 20.09.2024 | 18,91 | 19,08 | 18,70 | 18,78 | -0,74% | - |
| 19.09.2024 | 18,82 | 19,02 | 18,72 | 18,92 | 1,01% | - |
| 18.09.2024 | 18,52 | 18,73 | 18,46 | 18,73 | 1,22% | - |
| 17.09.2024 | 18,35 | 18,53 | 18,28 | 18,50 | 0,80% | - |
| 16.09.2024 | 18,20 | 18,39 | 18,11 | 18,35 | 0,63% | - |
| 13.09.2024 | 17,97 | 18,24 | 17,87 | 18,24 | 1,38% | - |
| 12.09.2024 | 17,80 | 18,00 | 17,72 | 17,99 | 1,36% | - |
| 11.09.2024 | 17,76 | 17,97 | 17,57 | 17,75 | -0,68% | - |
| 10.09.2024 | 17,91 | 18,06 | 17,70 | 17,87 | -0,21% | - |
| 09.09.2024 | 17,88 | 17,96 | 17,75 | 17,91 | 0,98% | - |
| 06.09.2024 | 17,93 | 18,08 | 17,73 | 17,74 | -1,12% | - |
| 05.09.2024 | 17,81 | 18,08 | 17,75 | 17,94 | 0,99% | - |
| 04.09.2024 | 17,97 | 18,03 | 17,66 | 17,76 | -4,64% | - |
| 03.09.2024 | 18,81 | 18,83 | 18,55 | 18,63 | -1,04% | - |
| 02.09.2024 | 18,84 | 18,84 | 18,77 | 18,82 | -0,16% | - |
| 30.08.2024 | 18,72 | 18,88 | 18,69 | 18,85 | 1,10% | - |
| 29.08.2024 | 18,56 | 18,78 | 18,47 | 18,65 | 0,57% | - |
| 28.08.2024 | 18,39 | 18,64 | 18,36 | 18,54 | 1,17% | - |
| 27.08.2024 | 18,40 | 18,47 | 18,27 | 18,33 | -0,42% | - |
| 26.08.2024 | 18,24 | 18,49 | 18,16 | 18,40 | 0,99% | 2.400,00 |
| 23.08.2024 | 18,08 | 18,25 | 18,05 | 18,22 | 0,77% | - |
| 22.08.2024 | 17,99 | 18,14 | 17,87 | 18,08 | 0,56% | - |
| 21.08.2024 | 17,91 | 18,02 | 17,82 | 17,98 | 0,50% | - |
| 20.08.2024 | 18,07 | 18,12 | 17,85 | 17,89 | -0,86% | - |
| 19.08.2024 | 17,93 | 18,07 | 17,91 | 18,05 | 0,42% | - |
| 16.08.2024 | 18,02 | 18,27 | 17,92 | 17,97 | -0,22% | - |
| 15.08.2024 | 17,85 | 18,18 | 17,77 | 18,01 | 1,09% | - |
| 14.08.2024 | 17,71 | 17,84 | 17,63 | 17,82 | 0,61% | - |
| 13.08.2024 | 17,61 | 17,78 | 17,46 | 17,71 | 0,60% | - |
| 12.08.2024 | 17,89 | 17,93 | 17,54 | 17,61 | -1,50% | - |
| 09.08.2024 | 17,92 | 18,01 | 17,80 | 17,87 | -0,22% | - |
| 08.08.2024 | 17,62 | 18,07 | 17,56 | 17,91 | 1,15% | - |
| 07.08.2024 | 17,87 | 18,08 | 17,71 | 17,71 | 0,01% | - |
| 06.08.2024 | 17,37 | 17,86 | 17,10 | 17,71 | 2,98% | - |
| 05.08.2024 | 17,66 | 17,74 | 16,86 | 17,20 | -3,04% | 400,00 |