17,455$
-0,14%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 17,40 | 17,58 | 17,38 | 17,45 | -0,17% | 2.602.479,00 |
| 25.03.2026 | 17,58 | 17,65 | 17,35 | 17,48 | 0,63% | 2.543.045,00 |
| 24.03.2026 | 17,43 | 17,57 | 17,30 | 17,37 | -0,12% | 3.041.563,00 |
| 23.03.2026 | 17,30 | 17,57 | 17,18 | 17,39 | 1,81% | 4.045.249,00 |
| 20.03.2026 | 17,69 | 17,75 | 17,05 | 17,08 | -3,39% | 7.739.506,00 |
| 19.03.2026 | 17,68 | 17,79 | 17,59 | 17,68 | 0,23% | 2.739.196,00 |
| 18.03.2026 | 17,77 | 17,84 | 17,63 | 17,64 | -0,84% | 2.440.681,00 |
| 17.03.2026 | 17,76 | 17,93 | 17,75 | 17,79 | 1,48% | 3.048.821,00 |
| 16.03.2026 | 17,60 | 17,80 | 17,51 | 17,53 | -0,28% | 4.226.091,00 |
| 13.03.2026 | 17,74 | 17,83 | 17,57 | 17,58 | -0,40% | 3.402.549,00 |
| 12.03.2026 | 17,95 | 17,95 | 17,65 | 17,65 | -1,12% | 3.307.119,00 |
| 11.03.2026 | 17,85 | 17,90 | 17,73 | 17,85 | 0,06% | 2.494.357,00 |
| 10.03.2026 | 17,86 | 18,00 | 17,67 | 17,84 | -0,28% | 3.414.344,00 |
| 09.03.2026 | 17,80 | 17,97 | 17,52 | 17,89 | -0,33% | 4.039.908,00 |
| 06.03.2026 | 17,93 | 17,97 | 17,74 | 17,95 | -0,50% | 2.459.754,00 |
| 05.03.2026 | 18,02 | 18,18 | 17,94 | 18,04 | -0,33% | 3.352.844,00 |
| 04.03.2026 | 17,96 | 18,16 | 17,90 | 18,10 | 0,89% | 3.555.809,00 |
| 03.03.2026 | 17,80 | 18,13 | 17,71 | 17,94 | -0,33% | 3.481.993,00 |
| 02.03.2026 | 17,55 | 18,13 | 17,46 | 18,00 | 1,07% | 3.970.719,00 |
| 27.02.2026 | 17,95 | 18,07 | 17,79 | 17,81 | -1,60% | 4.222.544,00 |
| 26.02.2026 | 17,75 | 18,10 | 17,65 | 18,10 | 2,14% | 4.385.337,00 |
| 25.02.2026 | 17,83 | 17,85 | 17,49 | 17,72 | 0,23% | 5.229.560,00 |
| 24.02.2026 | 17,80 | 17,84 | 17,57 | 17,68 | -0,67% | 5.125.926,00 |
| 23.02.2026 | 18,04 | 18,17 | 17,79 | 17,80 | -1,44% | 3.371.276,00 |
| 20.02.2026 | 17,95 | 18,13 | 17,95 | 18,06 | 0,28% | 2.594.821,00 |
| 19.02.2026 | 18,09 | 18,17 | 17,89 | 18,01 | -0,55% | 2.856.915,00 |
| 18.02.2026 | 18,10 | 18,25 | 18,04 | 18,11 | 0,17% | 2.444.988,00 |
| 17.02.2026 | 18,13 | 18,16 | 17,82 | 18,08 | 0,06% | 2.711.791,00 |
| 13.02.2026 | 18,09 | 18,19 | 17,92 | 18,07 | 0,00% | 2.531.705,00 |
| 12.02.2026 | 18,20 | 18,29 | 17,91 | 18,07 | 0,06% | 4.145.444,00 |
| 11.02.2026 | 18,18 | 18,30 | 18,04 | 18,06 | -0,71% | 3.390.802,00 |
| 10.02.2026 | 18,11 | 18,22 | 17,98 | 18,19 | 1,17% | 2.718.954,00 |
| 09.02.2026 | 18,09 | 18,11 | 17,88 | 17,98 | -0,77% | 3.310.617,00 |
| 06.02.2026 | 18,30 | 18,35 | 18,10 | 18,12 | -0,49% | 3.415.303,00 |
| 05.02.2026 | 18,44 | 18,48 | 18,09 | 18,21 | -1,46% | 3.298.768,00 |
| 04.02.2026 | 18,14 | 18,49 | 18,11 | 18,48 | 2,21% | 3.443.241,00 |
| 03.02.2026 | 17,88 | 18,13 | 17,86 | 18,08 | 1,40% | 4.092.849,00 |
| 02.02.2026 | 17,89 | 17,97 | 17,73 | 17,83 | -0,56% | 4.203.971,00 |
| 30.01.2026 | 18,08 | 18,18 | 17,63 | 17,93 | -1,38% | 5.115.148,00 |
| 29.01.2026 | 18,25 | 18,35 | 18,06 | 18,18 | -0,11% | 4.458.320,00 |
| 28.01.2026 | 18,24 | 18,47 | 18,17 | 18,20 | -0,33% | 2.787.306,00 |
| 27.01.2026 | 18,13 | 18,27 | 18,05 | 18,26 | 0,72% | 2.185.916,00 |
| 26.01.2026 | 18,22 | 18,28 | 17,96 | 18,13 | -0,28% | 3.022.864,00 |
| 23.01.2026 | 18,36 | 18,37 | 18,10 | 18,18 | -1,03% | 2.982.335,00 |
| 22.01.2026 | 18,42 | 18,52 | 18,33 | 18,37 | 0,00% | 2.971.675,00 |
| 21.01.2026 | 18,24 | 18,39 | 18,14 | 18,37 | 0,82% | 3.055.849,00 |
| 20.01.2026 | 18,31 | 18,47 | 18,14 | 18,22 | -1,83% | 4.812.634,00 |
| 16.01.2026 | 18,44 | 18,56 | 18,31 | 18,56 | 1,14% | 3.283.030,00 |
| 15.01.2026 | 18,18 | 18,39 | 18,09 | 18,35 | 1,10% | 4.066.967,00 |
| 14.01.2026 | 17,86 | 18,16 | 17,83 | 18,15 | 1,51% | 4.483.278,00 |
| 13.01.2026 | 18,12 | 18,15 | 17,78 | 17,88 | -1,22% | 4.324.332,00 |
| 12.01.2026 | 18,20 | 18,24 | 18,05 | 18,10 | -0,71% | 2.804.989,00 |
| 09.01.2026 | 18,35 | 18,59 | 18,22 | 18,23 | -0,05% | 4.042.232,00 |
| 08.01.2026 | 18,02 | 18,39 | 17,97 | 18,24 | 1,11% | 4.264.964,00 |
| 07.01.2026 | 18,41 | 18,50 | 18,04 | 18,04 | -1,80% | 4.764.518,00 |
| 06.01.2026 | 18,45 | 18,52 | 18,28 | 18,37 | -0,54% | 3.625.283,00 |
| 05.01.2026 | 18,37 | 18,53 | 18,23 | 18,47 | 0,27% | 4.333.558,00 |
| 02.01.2026 | 18,02 | 18,52 | 17,94 | 18,42 | 2,28% | 5.794.159,00 |
| 31.12.2025 | 18,15 | 18,19 | 17,96 | 18,01 | -3,17% | 4.725.658,00 |
| 30.12.2025 | 18,51 | 18,62 | 18,48 | 18,60 | 0,70% | 4.057.577,00 |
| 29.12.2025 | 18,56 | 18,59 | 18,44 | 18,47 | -0,38% | 3.842.813,00 |
| 26.12.2025 | 18,58 | 18,64 | 18,48 | 18,54 | 0,00% | 2.034.996,00 |
| 24.12.2025 | 18,48 | 18,57 | 18,47 | 18,54 | 0,49% | 1.598.707,00 |
| 23.12.2025 | 18,63 | 18,65 | 18,43 | 18,45 | -0,86% | 2.580.743,00 |
| 22.12.2025 | 18,48 | 18,61 | 18,40 | 18,61 | 0,92% | 3.286.610,00 |
| 19.12.2025 | 18,45 | 18,53 | 18,40 | 18,44 | 0,00% | 5.524.525,00 |
| 18.12.2025 | 18,55 | 18,62 | 18,43 | 18,44 | -0,32% | 3.621.940,00 |
| 17.12.2025 | 18,27 | 18,55 | 18,26 | 18,50 | 1,43% | 4.217.912,00 |
| 16.12.2025 | 18,49 | 18,56 | 18,22 | 18,24 | -1,46% | 3.725.960,00 |
| 15.12.2025 | 18,58 | 18,58 | 18,41 | 18,51 | 0,43% | 3.741.466,00 |
| 12.12.2025 | 18,55 | 18,63 | 18,43 | 18,43 | -0,27% | 2.269.543,00 |
| 11.12.2025 | 18,60 | 18,66 | 18,41 | 18,48 | -0,38% | 2.733.093,00 |
| 10.12.2025 | 18,28 | 18,61 | 18,28 | 18,55 | 1,76% | 3.866.192,00 |
| 09.12.2025 | 18,35 | 18,46 | 18,22 | 18,23 | -0,44% | 3.000.751,00 |
| 08.12.2025 | 18,20 | 18,35 | 18,15 | 18,31 | 0,38% | 2.941.056,00 |
| 05.12.2025 | 18,31 | 18,37 | 18,23 | 18,24 | -0,33% | 2.354.106,00 |
| 04.12.2025 | 18,51 | 18,58 | 18,19 | 18,30 | -0,60% | 4.092.938,00 |
| 03.12.2025 | 18,21 | 18,44 | 18,21 | 18,41 | 1,15% | 2.269.465,00 |
| 02.12.2025 | 18,36 | 18,37 | 18,15 | 18,20 | -0,93% | 2.522.589,00 |
| 01.12.2025 | 18,26 | 18,37 | 18,20 | 18,37 | 0,16% | 3.559.312,00 |
| 28.11.2025 | 18,40 | 18,43 | 18,25 | 18,34 | 0,16% | 1.771.231,00 |
| 26.11.2025 | 18,32 | 18,47 | 18,31 | 18,31 | 0,27% | 3.308.484,00 |
| 25.11.2025 | 17,83 | 18,33 | 17,83 | 18,26 | 2,64% | 3.390.612,00 |
| 24.11.2025 | 17,85 | 17,89 | 17,72 | 17,79 | -0,39% | 3.540.042,00 |
| 21.11.2025 | 17,57 | 17,97 | 17,54 | 17,86 | 1,82% | 3.345.822,00 |
| 20.11.2025 | 17,58 | 17,76 | 17,53 | 17,54 | -0,23% | 2.978.725,00 |
| 19.11.2025 | 17,68 | 17,69 | 17,53 | 17,58 | -0,51% | 2.647.003,00 |
| 18.11.2025 | 17,59 | 17,67 | 17,46 | 17,67 | 0,23% | 4.031.549,00 |
| 17.11.2025 | 17,86 | 17,91 | 17,60 | 17,63 | -1,12% | 2.861.400,00 |
| 14.11.2025 | 17,90 | 17,95 | 17,73 | 17,83 | -0,50% | 3.860.282,00 |
| 13.11.2025 | 17,91 | 18,06 | 17,86 | 17,92 | 0,06% | 2.865.471,00 |
| 12.11.2025 | 18,04 | 18,10 | 17,91 | 17,91 | -0,89% | 3.208.828,00 |
| 11.11.2025 | 17,96 | 18,17 | 17,87 | 18,07 | 1,01% | 3.230.619,00 |
| 10.11.2025 | 18,24 | 18,40 | 17,81 | 17,89 | -2,88% | 5.252.963,00 |
| 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% | 3.573.274,00 |
| 05.11.2025 | 18,37 | 18,53 | 18,35 | 18,47 | 0,54% | 3.087.093,00 |
| 04.11.2025 | 18,09 | 18,44 | 18,04 | 18,37 | 1,32% | 5.280.948,00 |
| 03.11.2025 | 18,09 | 18,13 | 17,90 | 18,13 | -0,28% | 3.262.318,00 |
| 31.10.2025 | 18,02 | 18,23 | 17,85 | 18,18 | 0,33% | 3.331.489,00 |