20,270$
0,80%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 20,00 | 20,05 | 19,85 | 19,85 | -1,10% | 1.767.923,00 |
| 16.06.2025 | 20,17 | 20,30 | 20,05 | 20,07 | 0,25% | 1.873.353,00 |
| 13.06.2025 | 20,20 | 20,25 | 19,99 | 20,02 | -1,67% | 1.892.539,00 |
| 12.06.2025 | 20,20 | 20,37 | 20,11 | 20,36 | 0,30% | 2.028.882,00 |
| 11.06.2025 | 20,43 | 20,49 | 20,22 | 20,30 | -0,44% | 3.638.663,00 |
| 10.06.2025 | 20,30 | 20,45 | 20,23 | 20,39 | 0,64% | 2.350.831,00 |
| 09.06.2025 | 20,25 | 20,43 | 20,19 | 20,26 | 0,30% | 2.472.661,00 |
| 06.06.2025 | 20,18 | 20,26 | 20,10 | 20,20 | 0,75% | 1.807.367,00 |
| 05.06.2025 | 20,00 | 20,13 | 19,88 | 20,05 | 0,65% | 1.726.612,00 |
| 04.06.2025 | 19,85 | 20,00 | 19,76 | 19,92 | 0,40% | 1.688.857,00 |
| 03.06.2025 | 19,54 | 19,96 | 19,47 | 19,84 | 1,22% | 1.823.372,00 |
| 02.06.2025 | 19,69 | 19,70 | 19,46 | 19,60 | -0,76% | 1.377.766,00 |
| 30.05.2025 | 19,76 | 19,84 | 19,64 | 19,75 | -0,65% | 1.935.340,00 |
| 29.05.2025 | 19,84 | 19,89 | 19,68 | 19,88 | 0,71% | 1.799.728,00 |
| 28.05.2025 | 19,75 | 19,80 | 19,67 | 19,74 | 0,15% | 1.289.419,00 |
| 27.05.2025 | 19,75 | 19,75 | 19,52 | 19,71 | 0,92% | 2.381.722,00 |
| 23.05.2025 | 19,24 | 19,60 | 19,24 | 19,53 | 0,36% | 1.946.818,00 |
| 22.05.2025 | 19,42 | 19,59 | 19,08 | 19,46 | 0,88% | 2.221.116,00 |
| 21.05.2025 | 19,85 | 19,85 | 19,28 | 19,29 | -3,36% | 3.803.671,00 |
| 20.05.2025 | 20,08 | 20,22 | 19,94 | 19,96 | -1,14% | 1.782.568,00 |
| 19.05.2025 | 20,02 | 20,20 | 19,97 | 20,19 | -0,39% | 2.052.364,00 |
| 16.05.2025 | 20,15 | 20,31 | 20,12 | 20,27 | 0,65% | 2.010.066,00 |
| 15.05.2025 | 20,03 | 20,19 | 20,00 | 20,14 | 0,60% | 2.257.335,00 |
| 14.05.2025 | 20,02 | 20,04 | 19,82 | 20,02 | 0,00% | 3.545.515,00 |
| 13.05.2025 | 19,69 | 20,08 | 19,64 | 20,02 | 1,78% | 3.879.924,00 |
| 12.05.2025 | 19,48 | 19,68 | 19,31 | 19,67 | 2,61% | 3.130.432,00 |
| 09.05.2025 | 19,30 | 19,35 | 18,87 | 19,17 | 0,68% | 2.368.794,00 |
| 08.05.2025 | 19,05 | 19,22 | 18,95 | 19,04 | 0,58% | 3.087.636,00 |
| 07.05.2025 | 19,01 | 19,17 | 18,91 | 18,93 | -0,42% | 2.546.035,00 |
| 06.05.2025 | 19,03 | 19,14 | 18,93 | 19,01 | -0,73% | 1.897.096,00 |
| 05.05.2025 | 19,18 | 19,28 | 19,12 | 19,15 | -0,73% | 1.408.409,00 |
| 02.05.2025 | 19,33 | 19,36 | 19,17 | 19,29 | 0,89% | 1.796.180,00 |
| 01.05.2025 | 19,23 | 19,29 | 19,11 | 19,12 | -0,36% | 1.830.212,00 |
| 30.04.2025 | 19,20 | 19,23 | 18,74 | 19,19 | -0,10% | 2.244.171,00 |
| 29.04.2025 | 19,08 | 19,28 | 18,99 | 19,21 | 0,47% | 1.948.183,00 |
| 28.04.2025 | 18,95 | 19,20 | 18,93 | 19,12 | 1,27% | 2.000.566,00 |
| 25.04.2025 | 18,85 | 19,00 | 18,75 | 18,88 | 0,05% | 1.587.142,00 |
| 24.04.2025 | 18,85 | 19,02 | 18,74 | 18,87 | 0,05% | 1.657.676,00 |
| 23.04.2025 | 19,08 | 19,27 | 18,76 | 18,86 | 0,21% | 3.186.574,00 |
| 22.04.2025 | 18,43 | 18,86 | 18,37 | 18,82 | 3,35% | 2.512.708,00 |
| 21.04.2025 | 18,43 | 18,44 | 17,95 | 18,21 | -1,89% | 2.574.108,00 |
| 17.04.2025 | 18,25 | 18,68 | 18,21 | 18,56 | 1,81% | 2.744.441,00 |
| 16.04.2025 | 18,43 | 18,51 | 18,13 | 18,23 | -1,03% | 2.963.527,00 |
| 15.04.2025 | 18,40 | 18,64 | 18,34 | 18,42 | 0,44% | 3.648.341,00 |
| 14.04.2025 | 18,17 | 18,46 | 17,96 | 18,34 | 2,92% | 5.338.256,00 |
| 11.04.2025 | 17,50 | 17,85 | 16,93 | 17,82 | 1,31% | 4.774.357,00 |
| 10.04.2025 | 18,30 | 18,33 | 17,08 | 17,59 | -5,48% | 5.323.290,00 |
| 09.04.2025 | 17,03 | 18,71 | 16,59 | 18,61 | 7,70% | 9.385.611,00 |
| 08.04.2025 | 18,23 | 18,23 | 17,17 | 17,28 | -1,82% | 5.710.137,00 |