Starwood Property Trust, Inc.
[WKN: A0N9JF | ISIN: US85571B1052]
Aktienkurse
18,658€ 0,39%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid: Ask:

Aktienkurse zur Starwood Property Trust, Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 18,64 18,67 18,51 18,66 0,39% -
20.12.2024 18,24 18,67 18,21 18,59 1,06% -
19.12.2024 18,65 18,75 18,39 18,39 -0,76% -
18.12.2024 18,79 19,08 18,53 18,53 -1,93% 100,00
17.12.2024 19,03 19,04 18,90 18,90 -1,56% -
16.12.2024 19,03 19,36 19,03 19,20 0,26% 100,00
13.12.2024 19,21 19,24 19,15 19,15 -0,83% 270,00
12.12.2024 18,99 19,33 18,99 19,31 0,86% -
11.12.2024 19,07 19,30 19,07 19,14 -0,05% -
10.12.2024 19,08 19,29 19,07 19,15 -0,31% -
09.12.2024 18,89 19,28 18,89 19,21 1,29% 420,00
06.12.2024 18,74 19,07 18,74 18,97 0,50% 50,00
05.12.2024 18,85 18,87 18,83 18,87 -0,29% -
04.12.2024 19,01 19,03 18,92 18,93 -0,37% -
03.12.2024 19,19 19,22 18,99 19,00 -1,53% -
02.12.2024 19,23 19,33 19,21 19,29 2,01% 3,00
29.11.2024 19,10 19,27 18,91 18,91 -1,20% -
28.11.2024 18,89 19,67 18,89 19,14 0,34% 350,00
27.11.2024 19,11 19,19 19,08 19,08 -0,26% -
26.11.2024 19,10 19,14 19,04 19,13 -0,57% -
25.11.2024 18,98 19,29 18,98 19,24 0,87% -
22.11.2024 18,89 19,18 18,89 19,07 0,42% -
21.11.2024 18,73 19,00 18,60 18,99 1,66% -
20.11.2024 18,56 18,74 18,56 18,68 0,65% -
19.11.2024 18,34 18,58 18,31 18,56 0,87% 120,00
18.11.2024 18,34 18,41 18,34 18,40 -0,24% -
15.11.2024 18,32 18,58 18,32 18,45 -0,32% -
14.11.2024 18,27 18,51 18,27 18,51 1,06% -
13.11.2024 18,00 18,39 18,00 18,31 1,19% -
12.11.2024 18,23 18,31 18,10 18,10 -1,01% -
11.11.2024 18,08 18,42 18,08 18,28 0,83% -
08.11.2024 17,92 18,40 17,92 18,13 1,14% 20,00
07.11.2024 18,03 18,03 17,93 17,93 -0,58% -
06.11.2024 18,00 18,14 17,96 18,03 0,75% -
05.11.2024 17,98 17,98 17,82 17,90 -0,97% -
04.11.2024 18,11 18,11 18,01 18,07 -0,36% -
01.11.2024 18,11 18,30 18,10 18,14 0,17% -
31.10.2024 18,36 18,39 18,11 18,11 -1,68% 10,00
30.10.2024 18,26 18,52 18,26 18,42 0,71% -
29.10.2024 18,35 18,36 18,19 18,29 -0,30% -
28.10.2024 18,37 18,62 18,34 18,34 -0,19% 805,00
25.10.2024 18,34 18,48 18,34 18,38 -0,24% -
24.10.2024 18,26 18,43 18,26 18,42 0,33% -
23.10.2024 18,20 18,50 18,20 18,36 0,03% 10,00
22.10.2024 18,14 18,36 18,14 18,36 0,69% -
21.10.2024 18,57 18,57 18,23 18,23 -2,07% 4.500,00
18.10.2024 18,57 18,62 18,52 18,62 -0,40% -
17.10.2024 18,55 18,74 18,55 18,69 0,24% -
16.10.2024 18,17 18,66 18,17 18,65 1,86% -
15.10.2024 18,24 18,51 18,24 18,31 0,22% 20,00
14.10.2024 17,98 18,27 17,98 18,27 1,64% -
11.10.2024 17,93 18,04 17,93 17,97 -0,14% -
10.10.2024 17,93 18,07 17,91 18,00 -0,06% -
09.10.2024 17,89 18,04 17,89 18,01 0,36% -
08.10.2024 17,82 17,95 17,82 17,94 0,56% -
07.10.2024 18,06 18,06 17,84 17,84 -1,52% -
04.10.2024 18,08 18,16 18,08 18,12 0,83% -
03.10.2024 18,09 18,09 17,85 17,97 0,34% -
02.10.2024 18,01 18,01 17,91 17,91 -0,78% -
01.10.2024 18,15 18,15 18,02 18,05 -1,10% -
30.09.2024 18,56 18,56 18,04 18,25 -1,64% 30,00
27.09.2024 18,44 18,63 18,44 18,55 0,60% 35,00
26.09.2024 18,45 18,45 18,37 18,44 0,38% -
25.09.2024 18,71 18,71 18,37 18,37 -1,63% -
24.09.2024 18,76 18,76 18,64 18,68 -0,08% -
23.09.2024 18,66 18,78 18,66 18,69 0,00% -
20.09.2024 18,77 18,84 18,69 18,69 -0,77% -
19.09.2024 18,67 18,86 18,67 18,84 1,24% -
18.09.2024 18,38 18,70 18,38 18,61 1,11% 110,00
17.09.2024 18,22 18,44 18,22 18,40 0,79% -
16.09.2024 18,07 18,26 18,07 18,26 0,69% -
13.09.2024 17,84 18,13 17,84 18,13 1,37% -
12.09.2024 17,67 17,89 17,65 17,89 1,33% -
11.09.2024 17,63 17,71 17,53 17,65 -0,68% -
10.09.2024 17,77 17,89 17,67 17,77 -0,22% 65,00
09.09.2024 17,86 17,86 17,72 17,81 0,54% -
06.09.2024 17,81 17,91 17,67 17,72 -1,01% -
05.09.2024 17,68 17,92 17,68 17,90 1,30% -
04.09.2024 17,84 17,85 17,67 17,67 -4,54% 300,00
03.09.2024 18,67 18,70 18,48 18,51 -0,94% -
02.09.2024 18,47 18,68 18,46 18,68 -0,48% -
30.08.2024 18,58 18,77 18,58 18,77 0,91% -
29.08.2024 18,43 18,71 18,43 18,60 0,79% 200,00
28.08.2024 18,26 18,51 18,26 18,46 1,07% -
27.08.2024 18,26 18,29 18,23 18,26 -0,30% -
26.08.2024 18,11 18,36 18,11 18,32 0,96% -
23.08.2024 17,95 18,14 17,95 18,14 0,92% -
22.08.2024 17,86 18,01 17,86 17,98 0,39% -
21.08.2024 17,78 17,91 17,77 17,91 0,59% -
20.08.2024 17,94 17,94 17,80 17,80 -0,86% -
19.08.2024 17,80 17,96 17,80 17,96 0,20% -
16.08.2024 17,89 17,96 17,89 17,92 -0,06% -
15.08.2024 17,72 17,99 17,72 17,93 1,01% -
14.08.2024 17,58 17,75 17,58 17,75 0,65% -
13.08.2024 17,48 17,69 17,48 17,64 0,69% -
12.08.2024 17,76 17,76 17,49 17,52 -1,38% -
09.08.2024 17,77 17,86 17,76 17,76 -0,50% -
08.08.2024 17,49 17,95 17,49 17,85 1,05% -
07.08.2024 17,74 17,96 17,67 17,67 0,14% -
06.08.2024 17,25 17,74 17,24 17,64 2,77% -