18,470€
-0,19%
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 | 18,58 | 18,77 | 18,25 | 18,47 | -0,18% | - |
| 19.12.2024 | 18,84 | 18,88 | 18,38 | 18,51 | -1,39% | 112,00 |
| 18.12.2024 | 19,02 | 19,12 | 18,47 | 18,77 | -1,31% | - |
| 17.12.2024 | 19,21 | 19,34 | 18,90 | 19,02 | -1,04% | - |
| 16.12.2024 | 19,17 | 19,45 | 19,10 | 19,22 | -0,07% | - |
| 13.12.2024 | 19,32 | 19,36 | 19,17 | 19,23 | -0,59% | - |
| 12.12.2024 | 19,17 | 19,39 | 19,11 | 19,34 | 0,90% | - |
| 11.12.2024 | 19,20 | 19,40 | 19,15 | 19,17 | -0,14% | - |
| 10.12.2024 | 19,28 | 19,37 | 19,07 | 19,20 | -0,41% | - |
| 09.12.2024 | 18,98 | 19,35 | 18,97 | 19,28 | 1,50% | 263,00 |
| 06.12.2024 | 18,92 | 19,06 | 18,83 | 18,99 | 0,40% | - |
| 05.12.2024 | 19,04 | 19,04 | 18,85 | 18,92 | -0,62% | - |
| 04.12.2024 | 19,10 | 19,17 | 18,86 | 19,04 | -0,31% | - |
| 03.12.2024 | 19,31 | 19,36 | 19,00 | 19,10 | -1,11% | - |
| 02.12.2024 | 19,26 | 19,42 | 19,25 | 19,31 | 0,29% | - |
| 29.11.2024 | 19,27 | 19,39 | 19,06 | 19,26 | -0,08% | - |
| 28.11.2024 | 19,27 | 19,30 | 19,23 | 19,27 | 0,00% | - |
| 27.11.2024 | 19,26 | 19,37 | 19,09 | 19,27 | 0,06% | - |
| 26.11.2024 | 19,28 | 19,28 | 19,05 | 19,26 | -0,12% | - |
| 25.11.2024 | 19,05 | 19,39 | 18,92 | 19,28 | 1,21% | 565,00 |
| 22.11.2024 | 19,00 | 19,30 | 18,87 | 19,05 | 0,29% | - |
| 21.11.2024 | 18,68 | 19,02 | 18,49 | 19,00 | 1,71% | - |
| 20.11.2024 | 18,60 | 18,83 | 18,59 | 18,68 | 0,42% | - |
| 19.11.2024 | 18,40 | 18,66 | 18,34 | 18,60 | 0,68% | - |
| 18.11.2024 | 18,54 | 18,55 | 18,32 | 18,47 | -0,34% | 80,00 |
| 15.11.2024 | 18,56 | 18,67 | 18,36 | 18,54 | -0,12% | - |
| 14.11.2024 | 18,41 | 18,62 | 18,40 | 18,56 | 0,81% | - |
| 13.11.2024 | 18,25 | 18,47 | 18,12 | 18,41 | 0,85% | - |
| 12.11.2024 | 18,41 | 18,58 | 18,15 | 18,25 | -0,84% | - |
| 11.11.2024 | 18,24 | 18,54 | 18,23 | 18,41 | 0,90% | - |
| 08.11.2024 | 18,03 | 18,38 | 18,03 | 18,24 | 1,19% | - |
| 07.11.2024 | 18,14 | 18,22 | 17,96 | 18,03 | -0,63% | - |
| 06.11.2024 | 18,52 | 18,85 | 17,88 | 18,14 | 0,85% | 820,00 |
| 05.11.2024 | 18,18 | 18,23 | 17,86 | 17,99 | -1,02% | - |
| 04.11.2024 | 18,22 | 18,24 | 18,07 | 18,18 | -0,25% | - |
| 01.11.2024 | 18,21 | 18,40 | 18,14 | 18,22 | 0,03% | 100,00 |
| 31.10.2024 | 18,45 | 18,55 | 18,15 | 18,22 | -1,29% | 36,00 |
| 30.10.2024 | 18,41 | 18,65 | 18,28 | 18,45 | 0,20% | - |
| 29.10.2024 | 18,48 | 18,54 | 18,24 | 18,42 | -0,34% | - |
| 28.10.2024 | 18,52 | 18,70 | 18,42 | 18,48 | -0,14% | - |
| 25.10.2024 | 18,52 | 18,59 | 18,41 | 18,50 | -0,08% | - |
| 24.10.2024 | 18,50 | 18,55 | 18,36 | 18,52 | 0,62% | - |
| 23.10.2024 | 18,37 | 18,53 | 18,30 | 18,40 | 0,19% | - |
| 22.10.2024 | 18,36 | 18,45 | 18,14 | 18,37 | 0,03% | - |
| 21.10.2024 | 18,69 | 18,77 | 18,30 | 18,36 | -1,96% | - |
| 18.10.2024 | 18,77 | 18,77 | 18,58 | 18,73 | -0,19% | - |
| 17.10.2024 | 18,71 | 18,84 | 18,67 | 18,77 | 0,48% | 262,00 |
| 16.10.2024 | 18,39 | 18,74 | 18,33 | 18,68 | 1,56% | - |
| 15.10.2024 | 18,34 | 18,55 | 18,34 | 18,39 | 0,26% | - |
| 14.10.2024 | 18,04 | 18,38 | 18,04 | 18,34 | 1,35% | - |
| 11.10.2024 | 18,06 | 18,16 | 18,00 | 18,10 | 0,14% | - |
| 10.10.2024 | 18,08 | 18,17 | 17,97 | 18,07 | -0,22% | - |
| 09.10.2024 | 18,02 | 18,15 | 17,93 | 18,11 | 0,43% | - |
| 08.10.2024 | 17,95 | 18,07 | 17,86 | 18,03 | 0,42% | - |
| 07.10.2024 | 18,23 | 18,27 | 17,82 | 17,96 | -1,31% | 168,00 |
| 04.10.2024 | 18,01 | 18,45 | 18,00 | 18,20 | 1,03% | - |
| 03.10.2024 | 18,04 | 18,34 | 17,83 | 18,01 | 0,03% | - |
| 02.10.2024 | 18,10 | 18,27 | 17,96 | 18,01 | -0,65% | - |
| 01.10.2024 | 18,30 | 18,41 | 17,99 | 18,12 | -1,19% | - |
| 30.09.2024 | 18,63 | 18,71 | 17,68 | 18,34 | -1,68% | 408,00 |
| 27.09.2024 | 18,53 | 18,71 | 18,43 | 18,65 | 0,85% | - |
| 26.09.2024 | 18,49 | 18,63 | 18,35 | 18,50 | 0,03% | - |
| 25.09.2024 | 18,71 | 18,87 | 18,40 | 18,49 | -1,28% | - |
| 24.09.2024 | 18,86 | 18,88 | 18,72 | 18,73 | -0,69% | - |
| 23.09.2024 | 18,76 | 19,09 | 18,69 | 18,86 | 0,01% | - |
| 20.09.2024 | 18,94 | 19,08 | 18,74 | 18,86 | -0,41% | - |
| 19.09.2024 | 18,70 | 19,02 | 18,61 | 18,94 | 1,26% | - |
| 18.09.2024 | 18,51 | 18,72 | 18,46 | 18,70 | 1,03% | - |
| 17.09.2024 | 18,31 | 18,54 | 18,28 | 18,51 | 1,05% | - |
| 16.09.2024 | 18,22 | 18,39 | 18,10 | 18,32 | 0,67% | 250,00 |
| 13.09.2024 | 17,97 | 18,24 | 17,88 | 18,20 | 1,51% | - |
| 12.09.2024 | 17,74 | 18,01 | 17,70 | 17,93 | 1,07% | - |
| 11.09.2024 | 17,83 | 17,97 | 17,57 | 17,74 | -0,53% | - |
| 10.09.2024 | 17,89 | 18,06 | 17,70 | 17,83 | -0,68% | - |
| 09.09.2024 | 17,71 | 17,97 | 17,71 | 17,95 | 1,48% | - |
| 06.09.2024 | 17,92 | 18,03 | 17,68 | 17,69 | -1,31% | - |
| 05.09.2024 | 17,79 | 18,08 | 17,75 | 17,93 | 0,74% | - |
| 04.09.2024 | 18,13 | 18,13 | 17,66 | 17,79 | -1,63% | 140,00 |
| 03.09.2024 | 18,85 | 18,85 | 17,73 | 18,09 | -4,05% | - |
| 02.09.2024 | 18,86 | 18,86 | 18,77 | 18,85 | -0,16% | - |
| 30.08.2024 | 18,75 | 18,88 | 18,69 | 18,88 | 0,67% | - |
| 29.08.2024 | 18,53 | 18,78 | 18,45 | 18,76 | 1,11% | - |
| 28.08.2024 | 18,40 | 18,64 | 18,36 | 18,55 | 1,05% | - |
| 27.08.2024 | 18,43 | 18,47 | 18,27 | 18,36 | -0,37% | - |
| 26.08.2024 | 18,23 | 18,49 | 18,16 | 18,43 | 1,15% | - |
| 23.08.2024 | 18,09 | 18,25 | 18,05 | 18,22 | 0,69% | - |
| 22.08.2024 | 17,96 | 18,14 | 17,85 | 18,09 | 0,71% | - |
| 21.08.2024 | 17,94 | 18,02 | 17,82 | 17,96 | 0,14% | - |
| 20.08.2024 | 18,03 | 18,13 | 17,86 | 17,94 | -0,77% | - |
| 19.08.2024 | 17,96 | 18,08 | 17,90 | 18,08 | 0,57% | - |
| 16.08.2024 | 18,00 | 18,27 | 17,93 | 17,98 | -0,08% | - |
| 15.08.2024 | 17,83 | 18,18 | 17,77 | 17,99 | 1,11% | - |
| 14.08.2024 | 17,75 | 17,86 | 17,63 | 17,79 | 0,21% | 300,00 |
| 13.08.2024 | 17,59 | 17,78 | 17,46 | 17,76 | 0,95% | - |
| 12.08.2024 | 17,92 | 17,93 | 17,54 | 17,59 | -1,87% | - |
| 09.08.2024 | 17,92 | 18,01 | 17,80 | 17,92 | 0,04% | - |
| 08.08.2024 | 17,63 | 18,08 | 17,56 | 17,92 | 1,63% | - |
| 07.08.2024 | 17,70 | 18,10 | 17,63 | 17,63 | -0,47% | - |
| 06.08.2024 | 17,16 | 17,87 | 17,10 | 17,71 | 3,19% | - |
| 05.08.2024 | 17,74 | 17,84 | 16,85 | 17,16 | -3,17% | - |