15,693€
0,43%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,73 | 15,80 | 14,91 | 15,63 | 0,00% | - |
| 10.04.2025 | 16,85 | 16,85 | 15,45 | 15,63 | -8,01% | - |
| 09.04.2025 | 15,19 | 16,99 | 15,03 | 16,99 | 7,91% | 331,00 |
| 08.04.2025 | 16,36 | 16,68 | 15,74 | 15,74 | -2,11% | 71,00 |
| 07.04.2025 | 15,97 | 16,60 | 15,86 | 16,08 | -2,90% | 220,00 |
| 04.04.2025 | 17,26 | 17,26 | 16,45 | 16,56 | -4,80% | - |
| 03.04.2025 | 17,34 | 17,62 | 17,28 | 17,40 | -4,50% | - |
| 02.04.2025 | 18,24 | 18,24 | 18,10 | 18,22 | -0,63% | 280,00 |
| 01.04.2025 | 18,10 | 18,41 | 18,10 | 18,33 | 0,69% | - |
| 31.03.2025 | 17,74 | 18,21 | 17,74 | 18,21 | -0,05% | - |
| 28.03.2025 | 18,51 | 18,51 | 18,14 | 18,22 | -1,57% | - |
| 27.03.2025 | 18,51 | 18,63 | 18,51 | 18,51 | 0,00% | - |
| 26.03.2025 | 18,51 | 18,62 | 18,42 | 18,51 | 0,00% | - |
| 25.03.2025 | 18,38 | 18,51 | 18,36 | 18,51 | 0,71% | - |
| 24.03.2025 | 18,44 | 18,56 | 18,38 | 18,38 | 0,19% | - |
| 21.03.2025 | 18,59 | 18,62 | 18,34 | 18,34 | -1,19% | - |
| 20.03.2025 | 18,52 | 18,72 | 18,52 | 18,56 | 0,54% | - |
| 19.03.2025 | 18,32 | 18,58 | 18,32 | 18,46 | 1,07% | - |
| 18.03.2025 | 18,18 | 18,34 | 18,18 | 18,27 | 0,33% | - |
| 17.03.2025 | 18,14 | 18,29 | 18,14 | 18,21 | 0,05% | - |
| 14.03.2025 | 18,00 | 18,26 | 18,00 | 18,20 | 1,11% | 2.447,00 |
| 13.03.2025 | 18,01 | 18,31 | 18,00 | 18,00 | 0,00% | - |
| 12.03.2025 | 18,16 | 18,23 | 18,00 | 18,00 | -0,53% | 180,00 |
| 11.03.2025 | 18,71 | 18,71 | 18,08 | 18,09 | -3,37% | - |
| 10.03.2025 | 18,81 | 19,11 | 18,72 | 18,72 | -1,16% | - |
| 07.03.2025 | 18,45 | 18,95 | 18,45 | 18,94 | 2,05% | - |
| 06.03.2025 | 18,49 | 18,57 | 18,40 | 18,56 | 0,05% | - |
| 05.03.2025 | 18,64 | 18,64 | 18,36 | 18,55 | -0,75% | 120,00 |
| 04.03.2025 | 19,19 | 19,19 | 18,69 | 18,69 | -2,35% | - |
| 03.03.2025 | 19,59 | 19,59 | 19,14 | 19,14 | -2,79% | - |
| 28.02.2025 | 19,26 | 19,69 | 19,26 | 19,69 | 1,84% | - |
| 27.02.2025 | 18,97 | 19,43 | 18,97 | 19,34 | 1,52% | - |
| 26.02.2025 | 18,86 | 19,15 | 18,86 | 19,05 | 0,29% | - |
| 25.02.2025 | 18,86 | 19,03 | 18,86 | 18,99 | 0,11% | - |
| 24.02.2025 | 18,89 | 19,12 | 18,89 | 18,97 | -0,29% | - |
| 21.02.2025 | 19,01 | 19,20 | 18,98 | 19,03 | -0,16% | - |
| 20.02.2025 | 19,03 | 19,16 | 19,03 | 19,06 | -0,50% | - |
| 19.02.2025 | 18,96 | 19,15 | 18,96 | 19,15 | 0,76% | - |
| 18.02.2025 | 19,01 | 19,07 | 18,91 | 19,01 | 0,00% | - |
| 17.02.2025 | 18,75 | 19,11 | 18,75 | 19,01 | 1,12% | - |
| 14.02.2025 | 18,67 | 18,84 | 18,67 | 18,80 | 0,32% | - |
| 13.02.2025 | 18,53 | 18,75 | 18,53 | 18,74 | 0,67% | - |
| 12.02.2025 | 18,83 | 18,83 | 18,61 | 18,61 | -1,38% | 1.000,00 |
| 11.02.2025 | 18,82 | 18,92 | 18,81 | 18,87 | -0,29% | - |
| 10.02.2025 | 18,98 | 19,28 | 18,90 | 18,93 | -0,13% | 217,00 |
| 07.02.2025 | 18,93 | 19,02 | 18,89 | 18,95 | -0,21% | - |
| 06.02.2025 | 18,73 | 18,99 | 18,73 | 18,99 | 1,17% | - |
| 05.02.2025 | 18,55 | 18,77 | 18,55 | 18,77 | 0,27% | - |
| 04.02.2025 | 18,49 | 18,75 | 18,41 | 18,72 | 0,40% | - |
| 03.02.2025 | 18,48 | 18,65 | 18,48 | 18,65 | 0,16% | - |
| 31.01.2025 | 18,49 | 18,73 | 18,49 | 18,62 | 0,81% | 20,00 |
| 30.01.2025 | 18,43 | 18,53 | 18,41 | 18,47 | 0,85% | 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% | - |