17,800$
1,19%
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 | 17,66 | 17,85 | 16,94 | 17,80 | 1,19% | 980.658,00 |
| 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 |
| 07.04.2025 | 17,71 | 18,61 | 17,21 | 17,60 | -3,40% | 6.767.861,00 |
| 04.04.2025 | 18,87 | 18,87 | 18,08 | 18,22 | -5,10% | 6.248.264,00 |
| 03.04.2025 | 19,39 | 19,67 | 19,17 | 19,20 | -3,18% | 4.138.671,00 |
| 02.04.2025 | 19,71 | 19,84 | 19,59 | 19,83 | -0,10% | 2.091.089,00 |
| 01.04.2025 | 19,75 | 19,98 | 19,66 | 19,85 | 0,40% | 2.935.189,00 |
| 31.03.2025 | 19,28 | 19,81 | 19,21 | 19,77 | -0,40% | 3.871.817,00 |
| 28.03.2025 | 20,00 | 20,04 | 19,63 | 19,85 | -0,80% | 3.140.469,00 |
| 27.03.2025 | 20,10 | 20,21 | 19,95 | 20,01 | -0,35% | 2.039.015,00 |
| 26.03.2025 | 20,08 | 20,23 | 19,88 | 20,08 | 0,20% | 3.025.554,00 |
| 25.03.2025 | 20,09 | 20,10 | 19,87 | 20,04 | 0,40% | 2.052.866,00 |
| 24.03.2025 | 20,02 | 20,16 | 19,91 | 19,96 | 0,10% | 1.808.024,00 |
| 21.03.2025 | 20,19 | 20,34 | 19,92 | 19,94 | -1,63% | 3.747.055,00 |
| 20.03.2025 | 20,20 | 20,40 | 20,20 | 20,27 | 0,10% | 1.882.448,00 |
| 19.03.2025 | 20,16 | 20,33 | 20,10 | 20,25 | 0,65% | 1.700.299,00 |
| 18.03.2025 | 19,95 | 20,14 | 19,91 | 20,12 | 0,60% | 1.836.707,00 |
| 17.03.2025 | 19,92 | 20,09 | 19,90 | 20,00 | 0,35% | 1.736.381,00 |
| 14.03.2025 | 19,63 | 19,96 | 19,63 | 19,93 | 1,94% | 2.421.717,00 |
| 13.03.2025 | 19,85 | 20,08 | 19,54 | 19,55 | -1,06% | 2.707.985,00 |
| 12.03.2025 | 19,91 | 19,95 | 19,64 | 19,76 | -0,50% | 2.739.108,00 |
| 11.03.2025 | 20,39 | 20,49 | 19,68 | 19,86 | -2,46% | 3.164.540,00 |
| 10.03.2025 | 20,50 | 20,85 | 20,32 | 20,36 | -0,83% | 2.876.891,00 |
| 07.03.2025 | 20,01 | 20,65 | 20,01 | 20,53 | 2,34% | 2.664.145,00 |
| 06.03.2025 | 20,00 | 20,13 | 19,85 | 20,06 | -0,30% | 2.505.947,00 |
| 05.03.2025 | 19,93 | 20,16 | 19,74 | 20,12 | 1,26% | 1.999.697,00 |
| 04.03.2025 | 19,95 | 20,10 | 19,82 | 19,87 | -1,39% | 2.473.296,00 |
| 03.03.2025 | 20,57 | 20,61 | 20,00 | 20,15 | -1,80% | 2.691.264,00 |
| 28.02.2025 | 20,18 | 20,56 | 20,14 | 20,52 | 1,79% | 2.979.364,00 |
| 27.02.2025 | 20,03 | 20,49 | 20,00 | 20,16 | 0,90% | 3.183.127,00 |
| 26.02.2025 | 20,05 | 20,23 | 19,97 | 19,98 | -0,15% | 2.210.539,00 |
| 25.02.2025 | 19,99 | 20,10 | 19,83 | 20,01 | 0,55% | 1.798.114,00 |
| 24.02.2025 | 19,95 | 20,11 | 19,85 | 19,90 | 0,00% | 2.188.406,00 |
| 21.02.2025 | 20,16 | 20,20 | 19,85 | 19,90 | -0,95% | 2.022.369,00 |
| 20.02.2025 | 20,06 | 20,15 | 20,01 | 20,09 | 0,40% | 1.926.673,00 |
| 19.02.2025 | 19,82 | 20,06 | 19,80 | 20,01 | 0,30% | 1.680.586,00 |
| 18.02.2025 | 19,75 | 20,00 | 19,74 | 19,95 | 0,81% | 1.984.969,00 |
| 14.02.2025 | 19,70 | 19,90 | 19,70 | 19,79 | 0,66% | 1.910.998,00 |
| 13.02.2025 | 19,50 | 19,67 | 19,41 | 19,66 | 1,18% | 1.604.281,00 |
| 12.02.2025 | 19,35 | 19,54 | 19,29 | 19,43 | -1,12% | 1.978.593,00 |
| 11.02.2025 | 19,55 | 19,67 | 19,47 | 19,65 | 0,36% | 1.730.046,00 |
| 10.02.2025 | 19,70 | 19,72 | 19,51 | 19,58 | -0,66% | 1.883.362,00 |
| 07.02.2025 | 19,80 | 19,81 | 19,55 | 19,71 | -0,50% | 1.786.865,00 |
| 06.02.2025 | 19,60 | 19,81 | 19,59 | 19,81 | 1,28% | 1.632.767,00 |
| 05.02.2025 | 19,50 | 19,62 | 19,48 | 19,56 | 0,51% | 1.775.114,00 |
| 04.02.2025 | 19,13 | 19,56 | 19,08 | 19,46 | 1,25% | 2.104.402,00 |
| 03.02.2025 | 19,10 | 19,27 | 18,93 | 19,22 | -0,67% | 1.881.166,00 |
| 31.01.2025 | 19,38 | 19,47 | 19,24 | 19,35 | 0,10% | 1.463.422,00 |
| 30.01.2025 | 19,32 | 19,40 | 19,13 | 19,33 | 1,20% | 1.802.103,00 |
| 29.01.2025 | 19,30 | 19,45 | 19,09 | 19,10 | -1,09% | 1.883.786,00 |
| 28.01.2025 | 19,34 | 19,51 | 19,30 | 19,31 | -0,62% | 1.315.472,00 |
| 27.01.2025 | 19,20 | 19,47 | 19,16 | 19,43 | 1,20% | 1.733.873,00 |
| 24.01.2025 | 19,01 | 19,27 | 18,99 | 19,20 | 0,84% | 1.907.122,00 |
| 23.01.2025 | 19,06 | 19,10 | 18,97 | 19,04 | 0,16% | 1.711.741,00 |
| 22.01.2025 | 19,22 | 19,24 | 18,96 | 19,01 | -1,30% | 2.126.116,00 |
| 21.01.2025 | 19,40 | 19,50 | 19,15 | 19,26 | -0,57% | 3.025.918,00 |
| 17.01.2025 | 19,31 | 19,42 | 19,26 | 19,37 | 0,62% | 1.621.490,00 |
| 16.01.2025 | 19,13 | 19,32 | 19,05 | 19,25 | 0,63% | 1.817.423,00 |
| 15.01.2025 | 19,43 | 19,48 | 19,05 | 19,13 | 0,84% | 2.624.271,00 |
| 14.01.2025 | 18,66 | 19,03 | 18,64 | 18,97 | 2,15% | 2.626.407,00 |
| 13.01.2025 | 18,31 | 18,61 | 18,12 | 18,57 | 0,87% | 3.068.688,00 |
| 10.01.2025 | 18,56 | 18,75 | 18,36 | 18,41 | -2,13% | 3.178.724,00 |
| 08.01.2025 | 18,91 | 18,91 | 18,74 | 18,81 | -0,95% | 2.057.621,00 |
| 07.01.2025 | 19,22 | 19,33 | 18,95 | 18,99 | -0,84% | 1.931.311,00 |
| 06.01.2025 | 19,39 | 19,45 | 19,14 | 19,15 | -1,14% | 1.931.563,00 |
| 03.01.2025 | 19,07 | 19,43 | 19,07 | 19,37 | 1,68% | 2.469.229,00 |
| 02.01.2025 | 19,01 | 19,15 | 18,95 | 19,05 | 0,53% | 2.257.748,00 |
| 31.12.2024 | 18,92 | 19,07 | 18,80 | 18,95 | -1,30% | 3.397.499,00 |
| 30.12.2024 | 19,26 | 19,27 | 18,98 | 19,20 | -0,52% | 2.372.270,00 |
| 27.12.2024 | 19,36 | 19,53 | 19,25 | 19,30 | -0,57% | 1.779.391,00 |
| 26.12.2024 | 19,48 | 19,50 | 19,36 | 19,41 | -0,46% | 1.932.960,00 |
| 24.12.2024 | 19,23 | 19,54 | 19,17 | 19,50 | 1,14% | 1.026.215,00 |
| 23.12.2024 | 19,30 | 19,36 | 19,08 | 19,28 | -0,57% | 2.306.769,00 |
| 20.12.2024 | 19,00 | 19,57 | 19,00 | 19,39 | 1,73% | 5.058.481,00 |
| 19.12.2024 | 19,50 | 19,64 | 19,04 | 19,06 | -0,57% | 4.118.351,00 |
| 18.12.2024 | 19,89 | 20,07 | 19,15 | 19,17 | -3,43% | 5.088.729,00 |
| 17.12.2024 | 20,09 | 20,26 | 19,82 | 19,85 | -1,64% | 2.099.094,00 |
| 16.12.2024 | 20,11 | 20,38 | 20,07 | 20,18 | 0,20% | 1.561.519,00 |
| 13.12.2024 | 20,20 | 20,25 | 20,11 | 20,14 | -0,49% | 1.341.511,00 |
| 12.12.2024 | 20,18 | 20,31 | 20,12 | 20,24 | 0,40% | 1.526.430,00 |
| 11.12.2024 | 20,32 | 20,38 | 20,08 | 20,16 | -0,30% | 1.441.193,00 |
| 10.12.2024 | 20,30 | 20,35 | 20,08 | 20,22 | -0,39% | 1.305.368,00 |
| 09.12.2024 | 20,12 | 20,45 | 20,12 | 20,30 | 1,10% | 2.230.905,00 |
| 06.12.2024 | 20,08 | 20,14 | 20,02 | 20,08 | 0,55% | 1.246.564,00 |
| 05.12.2024 | 20,00 | 20,06 | 19,93 | 19,97 | 0,05% | 1.261.466,00 |
| 04.12.2024 | 20,00 | 20,09 | 19,93 | 19,96 | -0,20% | 1.441.186,00 |
| 03.12.2024 | 20,35 | 20,38 | 19,96 | 20,00 | -1,43% | 1.724.984,00 |
| 02.12.2024 | 20,41 | 20,41 | 20,16 | 20,29 | -0,39% | 1.396.646,00 |
| 29.11.2024 | 20,38 | 20,45 | 20,34 | 20,37 | 0,34% | 915.212,00 |
| 27.11.2024 | 20,26 | 20,42 | 20,24 | 20,30 | 0,64% | 1.722.715,00 |
| 26.11.2024 | 20,15 | 20,21 | 19,99 | 20,17 | -0,35% | 1.737.593,00 |
| 25.11.2024 | 20,09 | 20,34 | 20,08 | 20,24 | 1,61% | 2.790.700,00 |
| 22.11.2024 | 19,96 | 20,02 | 19,89 | 19,92 | 0,00% | 1.878.252,00 |
| 21.11.2024 | 19,77 | 19,93 | 19,75 | 19,92 | 0,86% | 227.256,00 |
| 20.11.2024 | 19,72 | 19,82 | 19,62 | 19,75 | 0,00% | 1.423.734,00 |
| 19.11.2024 | 19,43 | 19,76 | 19,40 | 19,75 | 0,97% | 1.350.546,00 |
| 18.11.2024 | 19,45 | 19,60 | 19,38 | 19,56 | 0,46% | 1.389.067,00 |
| 15.11.2024 | 19,55 | 19,67 | 19,42 | 19,47 | -0,46% | 2.307.464,00 |