18,560€
1,37%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,56 | 18,64 | 18,38 | 18,55 | 1,31% | 50,00 |
| 29.01.2025 | 18,36 | 18,58 | 18,31 | 18,31 | -0,89% | - |
| 28.01.2025 | 18,41 | 18,65 | 18,41 | 18,48 | -0,03% | - |
| 27.01.2025 | 18,09 | 18,48 | 18,09 | 18,48 | 1,40% | - |
| 24.01.2025 | 18,07 | 18,28 | 18,07 | 18,23 | 0,00% | - |
| 23.01.2025 | 18,27 | 18,27 | 18,19 | 18,23 | 0,25% | 1.587,00 |
| 22.01.2025 | 18,37 | 18,37 | 18,18 | 18,18 | -1,49% | - |
| 21.01.2025 | 18,75 | 18,75 | 18,35 | 18,46 | -2,38% | - |
| 20.01.2025 | 18,66 | 18,91 | 18,66 | 18,91 | 0,48% | - |
| 17.01.2025 | 18,60 | 18,82 | 18,60 | 18,82 | 0,75% | - |
| 16.01.2025 | 18,49 | 18,72 | 18,49 | 18,68 | 0,81% | 300,00 |
| 15.01.2025 | 18,33 | 18,66 | 18,33 | 18,53 | 0,82% | - |
| 14.01.2025 | 17,99 | 18,42 | 17,99 | 18,38 | 1,32% | - |
| 13.01.2025 | 17,98 | 18,14 | 17,83 | 18,14 | 1,20% | - |
| 10.01.2025 | 18,13 | 18,30 | 17,92 | 17,92 | -0,97% | 173,00 |
| 09.01.2025 | 18,11 | 18,11 | 18,10 | 18,10 | -0,69% | - |
| 08.01.2025 | 18,24 | 18,28 | 18,15 | 18,22 | -0,44% | - |
| 07.01.2025 | 18,27 | 18,50 | 18,27 | 18,30 | -0,54% | - |
| 06.01.2025 | 18,64 | 18,64 | 18,40 | 18,40 | -1,92% | 250,00 |
| 03.01.2025 | 18,36 | 18,77 | 18,35 | 18,76 | 1,63% | - |
| 02.01.2025 | 17,73 | 18,57 | 17,73 | 18,46 | -1,15% | 380,00 |
| 30.12.2024 | 18,46 | 18,68 | 18,46 | 18,68 | 1,08% | - |
| 27.12.2024 | 18,51 | 18,81 | 18,48 | 18,48 | 0,11% | 310,00 |
| 23.12.2024 | 18,51 | 18,51 | 18,35 | 18,46 | -0,70% | - |
| 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% | - |