18,400$
0,71%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,32 | 18,43 | 18,25 | 18,42 | 0,82% | 3.932.414,00 |
| 06.11.2025 | 18,49 | 18,54 | 18,24 | 18,27 | -1,08% | 3.568.804,00 |
| 05.11.2025 | 18,38 | 18,53 | 18,35 | 18,47 | 0,54% | 3.083.865,00 |
| 04.11.2025 | 18,07 | 18,44 | 18,04 | 18,37 | 1,32% | 5.279.562,00 |
| 03.11.2025 | 18,09 | 18,13 | 17,90 | 18,13 | -0,28% | 3.259.775,00 |
| 31.10.2025 | 18,02 | 18,23 | 17,86 | 18,18 | 0,33% | 3.331.489,00 |
| 30.10.2025 | 18,18 | 18,28 | 18,00 | 18,12 | -0,82% | 3.797.619,00 |
| 29.10.2025 | 18,43 | 18,62 | 18,19 | 18,27 | -0,98% | 3.343.110,00 |
| 28.10.2025 | 18,55 | 18,58 | 18,43 | 18,45 | -0,75% | 2.191.287,00 |
| 27.10.2025 | 18,69 | 18,72 | 18,52 | 18,59 | -0,27% | 2.198.947,00 |
| 24.10.2025 | 18,69 | 18,80 | 18,63 | 18,64 | 0,43% | 2.238.028,00 |
| 23.10.2025 | 18,75 | 18,76 | 18,53 | 18,56 | -0,70% | 2.061.428,00 |
| 22.10.2025 | 18,69 | 18,77 | 18,60 | 18,69 | 0,21% | 2.054.022,00 |
| 21.10.2025 | 18,67 | 18,79 | 18,63 | 18,65 | -0,16% | 2.191.111,00 |
| 20.10.2025 | 18,57 | 18,70 | 18,50 | 18,68 | 0,70% | 2.000.535,00 |
| 17.10.2025 | 18,37 | 18,57 | 18,35 | 18,55 | 1,20% | 2.501.207,00 |
| 16.10.2025 | 18,73 | 18,79 | 18,33 | 18,33 | -1,93% | 3.215.100,00 |
| 15.10.2025 | 19,06 | 19,06 | 18,69 | 18,69 | -1,11% | 3.507.891,00 |
| 14.10.2025 | 18,66 | 18,97 | 18,64 | 18,90 | 0,96% | 3.140.469,00 |
| 13.10.2025 | 18,47 | 18,73 | 18,45 | 18,72 | 1,74% | 2.495.569,00 |
| 10.10.2025 | 18,58 | 18,63 | 18,38 | 18,40 | -0,59% | 3.396.353,00 |
| 09.10.2025 | 18,75 | 18,85 | 18,43 | 18,51 | -1,49% | 3.536.374,00 |
| 08.10.2025 | 18,99 | 19,00 | 18,79 | 18,79 | -0,69% | 2.669.166,00 |
| 07.10.2025 | 19,00 | 19,05 | 18,89 | 18,92 | -0,42% | 2.982.061,00 |
| 06.10.2025 | 19,41 | 19,43 | 18,99 | 19,00 | -2,26% | 4.201.650,00 |
| 03.10.2025 | 19,48 | 19,57 | 19,39 | 19,44 | -0,05% | 474.617,00 |
| 02.10.2025 | 19,45 | 19,53 | 19,24 | 19,45 | -0,10% | 2.536.398,00 |
| 01.10.2025 | 19,33 | 19,55 | 19,32 | 19,47 | 0,52% | 3.765.015,00 |
| 30.09.2025 | 19,37 | 19,44 | 19,22 | 19,37 | -2,71% | 2.875.962,00 |
| 29.09.2025 | 20,07 | 20,07 | 19,74 | 19,91 | -0,70% | 4.449.281,00 |
| 26.09.2025 | 20,09 | 20,14 | 19,98 | 20,05 | 0,35% | 2.539.772,00 |
| 25.09.2025 | 19,93 | 20,01 | 19,82 | 19,98 | 0,05% | 2.995.130,00 |
| 24.09.2025 | 20,03 | 20,08 | 19,94 | 19,97 | -0,45% | 3.096.041,00 |
| 23.09.2025 | 20,10 | 20,17 | 19,98 | 20,06 | 0,15% | 2.839.281,00 |
| 22.09.2025 | 20,19 | 20,21 | 19,97 | 20,03 | -0,99% | 3.392.464,00 |
| 19.09.2025 | 20,37 | 20,37 | 20,18 | 20,23 | -0,34% | 4.786.237,00 |
| 18.09.2025 | 20,33 | 20,40 | 20,18 | 20,30 | 0,10% | 2.019.756,00 |
| 17.09.2025 | 20,22 | 20,48 | 20,17 | 20,28 | 0,50% | 2.557.031,00 |
| 16.09.2025 | 20,32 | 20,42 | 20,14 | 20,18 | -0,74% | 2.042.540,00 |
| 15.09.2025 | 20,62 | 20,62 | 20,30 | 20,33 | -0,78% | 2.306.765,00 |
| 12.09.2025 | 20,55 | 20,58 | 20,47 | 20,49 | -0,44% | 3.617.029,00 |
| 11.09.2025 | 20,79 | 20,84 | 20,56 | 20,58 | -0,63% | 3.040.834,00 |
| 10.09.2025 | 20,63 | 20,76 | 20,60 | 20,71 | 0,49% | 2.315.323,00 |
| 09.09.2025 | 20,51 | 20,67 | 20,36 | 20,61 | 0,49% | 2.702.504,00 |
| 08.09.2025 | 20,50 | 20,60 | 20,33 | 20,51 | -0,44% | 2.519.005,00 |
| 05.09.2025 | 20,56 | 20,72 | 20,48 | 20,60 | 0,64% | 2.525.608,00 |
| 04.09.2025 | 20,27 | 20,47 | 20,26 | 20,47 | 1,04% | 2.033.127,00 |
| 03.09.2025 | 20,05 | 20,26 | 20,03 | 20,26 | 0,80% | 1.946.586,00 |
| 02.09.2025 | 20,10 | 20,19 | 20,01 | 20,10 | -0,84% | 2.078.626,00 |
| 29.08.2025 | 20,10 | 20,30 | 20,10 | 20,27 | 0,80% | 2.292.805,00 |
| 28.08.2025 | 20,18 | 20,19 | 20,02 | 20,11 | -0,10% | 1.798.930,00 |
| 27.08.2025 | 20,13 | 20,28 | 20,09 | 20,13 | -0,10% | 2.915.080,00 |
| 26.08.2025 | 20,14 | 20,24 | 20,09 | 20,15 | 0,00% | 2.972.664,00 |
| 25.08.2025 | 20,27 | 20,29 | 20,15 | 20,15 | -0,49% | 2.099.600,00 |
| 22.08.2025 | 19,98 | 20,30 | 19,94 | 20,25 | 1,81% | 3.105.333,00 |
| 21.08.2025 | 19,99 | 20,02 | 19,86 | 19,89 | -0,80% | 1.608.362,00 |
| 20.08.2025 | 20,03 | 20,15 | 19,99 | 20,05 | 0,30% | 1.691.041,00 |
| 19.08.2025 | 19,89 | 20,08 | 19,84 | 19,99 | 0,71% | 1.766.624,00 |
| 18.08.2025 | 19,87 | 19,95 | 19,81 | 19,85 | -0,10% | 2.609.694,00 |
| 15.08.2025 | 19,93 | 19,97 | 19,86 | 19,87 | -0,30% | 2.489.572,00 |
| 14.08.2025 | 19,95 | 20,04 | 19,83 | 19,93 | -0,85% | 3.320.424,00 |
| 13.08.2025 | 19,91 | 20,13 | 19,89 | 20,10 | 1,01% | 3.848.885,00 |
| 12.08.2025 | 19,84 | 19,94 | 19,79 | 19,90 | 0,86% | 2.023.918,00 |
| 11.08.2025 | 19,89 | 19,94 | 19,68 | 19,73 | -0,75% | 2.753.031,00 |
| 08.08.2025 | 19,84 | 19,98 | 19,78 | 19,88 | 0,51% | 2.334.749,00 |
| 07.08.2025 | 19,60 | 19,80 | 19,55 | 19,78 | 1,96% | 3.564.164,00 |
| 06.08.2025 | 19,65 | 19,66 | 19,33 | 19,40 | -0,97% | 3.036.263,00 |
| 05.08.2025 | 19,53 | 19,64 | 19,47 | 19,59 | 0,41% | 2.747.082,00 |
| 04.08.2025 | 19,46 | 19,55 | 19,40 | 19,51 | 0,72% | 2.560.623,00 |
| 01.08.2025 | 19,45 | 19,53 | 19,24 | 19,37 | -0,46% | 4.459.680,00 |
| 31.07.2025 | 19,57 | 19,58 | 19,38 | 19,46 | -0,71% | 3.790.157,00 |
| 30.07.2025 | 19,92 | 19,99 | 19,57 | 19,60 | -1,66% | 4.169.101,00 |
| 29.07.2025 | 19,87 | 19,98 | 19,76 | 19,93 | 0,66% | 2.950.936,00 |
| 28.07.2025 | 19,96 | 19,96 | 19,75 | 19,80 | -0,65% | 2.151.072,00 |
| 25.07.2025 | 19,75 | 19,95 | 19,64 | 19,93 | 0,86% | 4.635.344,00 |
| 24.07.2025 | 19,88 | 19,92 | 19,75 | 19,76 | -1,05% | 4.683.860,00 |
| 23.07.2025 | 19,95 | 20,06 | 19,87 | 19,97 | 0,20% | 4.790.945,00 |
| 22.07.2025 | 19,73 | 20,01 | 19,73 | 19,93 | 1,06% | 5.910.485,00 |
| 21.07.2025 | 19,73 | 19,84 | 19,60 | 19,72 | 0,41% | 6.865.654,00 |
| 18.07.2025 | 19,88 | 19,94 | 19,59 | 19,64 | -0,36% | 15.670.698,00 |
| 17.07.2025 | 20,09 | 20,15 | 19,70 | 19,71 | -5,47% | 30.447.496,00 |
| 16.07.2025 | 20,70 | 20,90 | 20,58 | 20,85 | 1,07% | 1.781.084,00 |
| 15.07.2025 | 20,88 | 20,94 | 20,62 | 20,63 | -1,24% | 2.419.582,00 |
| 14.07.2025 | 20,85 | 20,99 | 20,78 | 20,89 | 0,00% | 2.988.023,00 |
| 11.07.2025 | 20,87 | 20,98 | 20,80 | 20,89 | -0,38% | 2.035.695,00 |
| 10.07.2025 | 20,85 | 21,05 | 20,75 | 20,97 | 1,11% | 2.244.470,00 |
| 09.07.2025 | 20,76 | 20,85 | 20,73 | 20,74 | 0,14% | 2.006.753,00 |
| 08.07.2025 | 20,54 | 20,87 | 20,54 | 20,71 | 0,53% | 2.010.997,00 |
| 07.07.2025 | 20,68 | 20,73 | 20,52 | 20,60 | -0,68% | 2.345.720,00 |
| 03.07.2025 | 20,73 | 20,87 | 20,65 | 20,74 | -0,05% | 1.478.860,00 |
| 02.07.2025 | 20,44 | 20,78 | 20,35 | 20,75 | 1,77% | 3.266.958,00 |
| 01.07.2025 | 20,06 | 20,57 | 20,02 | 20,39 | 1,59% | 4.013.650,00 |
| 30.06.2025 | 20,05 | 20,11 | 19,83 | 20,07 | -1,62% | 2.285.148,00 |
| 27.06.2025 | 20,41 | 20,49 | 20,30 | 20,40 | -0,05% | 2.545.541,00 |
| 26.06.2025 | 20,35 | 20,46 | 20,26 | 20,41 | 0,79% | 1.910.412,00 |
| 25.06.2025 | 20,27 | 20,36 | 20,14 | 20,25 | -0,10% | 1.762.432,00 |
| 24.06.2025 | 20,31 | 20,44 | 20,27 | 20,27 | 0,20% | 1.938.762,00 |
| 23.06.2025 | 20,03 | 20,28 | 19,83 | 20,23 | 0,90% | 2.599.836,00 |
| 20.06.2025 | 20,12 | 20,23 | 19,94 | 20,05 | 0,00% | 3.627.055,00 |
| 18.06.2025 | 19,88 | 20,24 | 19,84 | 20,05 | 1,01% | 2.190.766,00 |