19,395$
1,76%
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 | 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 |
| 14.11.2024 | 19,46 | 19,64 | 19,45 | 19,56 | 0,62% | 3.268.610,00 |
| 13.11.2024 | 19,43 | 19,52 | 19,34 | 19,44 | 0,73% | 1.679.265,00 |
| 12.11.2024 | 19,52 | 19,54 | 19,27 | 19,30 | -1,28% | 2.205.152,00 |
| 11.11.2024 | 19,65 | 19,72 | 19,53 | 19,55 | 0,26% | 2.355.041,00 |
| 08.11.2024 | 19,47 | 19,71 | 19,45 | 19,50 | 0,26% | 2.938.396,00 |
| 07.11.2024 | 19,43 | 19,64 | 19,41 | 19,45 | 0,26% | 3.613.328,00 |
| 06.11.2024 | 20,00 | 20,18 | 19,21 | 19,40 | -1,37% | 4.909.974,00 |
| 05.11.2024 | 19,66 | 19,71 | 19,52 | 19,67 | -0,05% | 3.343.044,00 |
| 04.11.2024 | 19,80 | 19,86 | 19,66 | 19,68 | -0,25% | 1.906.953,00 |
| 01.11.2024 | 19,93 | 19,99 | 19,66 | 19,73 | -0,05% | 1.615.907,00 |
| 31.10.2024 | 20,07 | 20,09 | 19,72 | 19,74 | -1,94% | 1.756.135,00 |
| 30.10.2024 | 19,92 | 20,24 | 19,90 | 20,13 | 1,16% | 1.475.693,00 |
| 29.10.2024 | 19,89 | 19,95 | 19,67 | 19,90 | -0,25% | 1.822.746,00 |
| 28.10.2024 | 19,99 | 20,08 | 19,93 | 19,95 | 0,30% | 1.618.938,00 |
| 25.10.2024 | 20,09 | 20,14 | 19,87 | 19,89 | -0,55% | 1.612.121,00 |
| 24.10.2024 | 19,86 | 20,05 | 19,85 | 20,00 | 0,65% | 1.621.014,00 |
| 23.10.2024 | 19,75 | 19,98 | 19,71 | 19,87 | 0,05% | 1.722.713,00 |
| 22.10.2024 | 19,81 | 19,93 | 19,72 | 19,86 | 0,30% | 1.528.318,00 |
| 21.10.2024 | 20,30 | 20,31 | 19,79 | 19,80 | -2,56% | 2.508.053,00 |
| 18.10.2024 | 20,33 | 20,35 | 20,17 | 20,32 | 0,20% | 1.278.961,00 |
| 17.10.2024 | 20,31 | 20,39 | 20,27 | 20,28 | -0,15% | 2.378.960,00 |
| 16.10.2024 | 20,18 | 20,35 | 20,11 | 20,31 | 1,45% | 2.182.934,00 |
| 15.10.2024 | 20,07 | 20,12 | 19,98 | 20,02 | 0,15% | 3.760.154,00 |
| 14.10.2024 | 19,77 | 20,04 | 19,71 | 19,99 | 1,27% | 1.986.659,00 |
| 11.10.2024 | 19,75 | 19,84 | 19,69 | 19,74 | -0,05% | 1.691.349,00 |
| 10.10.2024 | 19,72 | 19,83 | 19,65 | 19,75 | -0,15% | 1.943.703,00 |
| 09.10.2024 | 19,74 | 19,88 | 19,67 | 19,78 | -0,05% | 1.564.059,00 |
| 08.10.2024 | 19,70 | 19,84 | 19,61 | 19,79 | 0,56% | 1.723.006,00 |
| 07.10.2024 | 19,86 | 19,92 | 19,55 | 19,68 | -1,45% | 3.678.642,00 |
| 04.10.2024 | 20,00 | 20,06 | 19,88 | 19,97 | 0,55% | 2.006.020,00 |
| 03.10.2024 | 19,85 | 19,95 | 19,66 | 19,86 | -0,30% | 2.063.228,00 |
| 02.10.2024 | 20,00 | 20,04 | 19,83 | 19,92 | -0,55% | 2.625.682,00 |
| 01.10.2024 | 20,30 | 20,34 | 19,93 | 20,03 | -1,72% | 2.633.735,00 |
| 30.09.2024 | 20,28 | 20,42 | 20,19 | 20,38 | -2,07% | 1.839.415,00 |
| 27.09.2024 | 20,95 | 20,95 | 20,61 | 20,81 | 0,48% | 2.225.985,00 |
| 26.09.2024 | 20,64 | 20,73 | 20,46 | 20,71 | 1,07% | 2.020.422,00 |
| 25.09.2024 | 20,92 | 20,94 | 20,46 | 20,49 | -2,06% | 2.495.991,00 |
| 24.09.2024 | 20,90 | 21,04 | 20,85 | 20,92 | 0,29% | 2.346.317,00 |
| 23.09.2024 | 21,10 | 21,10 | 20,82 | 20,86 | -0,48% | 2.242.001,00 |
| 20.09.2024 | 21,06 | 21,12 | 20,92 | 20,96 | -0,71% | 3.997.686,00 |
| 19.09.2024 | 21,00 | 21,17 | 20,87 | 21,11 | 1,54% | 2.816.299,00 |
| 18.09.2024 | 20,68 | 20,89 | 20,55 | 20,79 | 1,12% | 2.790.794,00 |
| 17.09.2024 | 20,50 | 20,60 | 20,43 | 20,56 | 0,69% | 1.682.306,00 |
| 16.09.2024 | 20,30 | 20,45 | 20,15 | 20,42 | 1,09% | 2.673.713,00 |
| 13.09.2024 | 20,01 | 20,21 | 19,99 | 20,20 | 1,41% | 3.975.023,00 |
| 12.09.2024 | 19,60 | 19,93 | 19,56 | 19,92 | 1,89% | 3.362.404,00 |
| 11.09.2024 | 19,60 | 19,66 | 19,33 | 19,55 | -0,76% | 2.433.802,00 |
| 10.09.2024 | 19,80 | 19,80 | 19,51 | 19,70 | -0,35% | 2.482.901,00 |
| 09.09.2024 | 19,76 | 19,81 | 19,60 | 19,77 | 0,61% | 2.881.522,00 |
| 06.09.2024 | 19,93 | 19,96 | 19,65 | 19,65 | -1,36% | 4.798.291,00 |
| 05.09.2024 | 19,83 | 20,09 | 19,75 | 19,92 | 1,22% | 12.047.040,00 |
| 04.09.2024 | 19,69 | 19,82 | 19,55 | 19,68 | -4,23% | 17.532.376,00 |
| 03.09.2024 | 20,74 | 20,81 | 20,47 | 20,55 | -1,39% | 1.758.735,00 |
| 30.08.2024 | 20,75 | 20,87 | 20,67 | 20,84 | 0,63% | 1.380.990,00 |
| 29.08.2024 | 20,70 | 20,81 | 20,51 | 20,71 | 0,49% | 1.231.895,00 |
| 28.08.2024 | 20,54 | 20,73 | 20,50 | 20,61 | 0,59% | 1.579.820,00 |
| 27.08.2024 | 20,40 | 20,54 | 20,40 | 20,49 | -0,29% | 1.235.091,00 |
| 26.08.2024 | 20,50 | 20,65 | 20,43 | 20,55 | 0,74% | 1.755.215,00 |
| 23.08.2024 | 20,20 | 20,43 | 20,11 | 20,40 | 1,59% | 1.683.736,00 |
| 22.08.2024 | 20,07 | 20,17 | 19,98 | 20,08 | 0,15% | 1.295.765,00 |
| 21.08.2024 | 20,03 | 20,07 | 19,86 | 20,05 | 0,70% | 1.203.607,00 |
| 20.08.2024 | 19,98 | 20,00 | 19,85 | 19,91 | -0,50% | 1.548.890,00 |
| 19.08.2024 | 19,86 | 20,02 | 19,85 | 20,01 | 1,01% | 1.266.186,00 |
| 16.08.2024 | 19,75 | 19,89 | 19,75 | 19,81 | 0,30% | 977.151,00 |
| 15.08.2024 | 19,80 | 19,87 | 19,69 | 19,75 | 0,71% | 1.690.368,00 |
| 14.08.2024 | 19,60 | 19,65 | 19,47 | 19,61 | 0,72% | 1.090.912,00 |
| 13.08.2024 | 19,40 | 19,56 | 19,30 | 19,47 | 1,25% | 1.297.792,00 |
| 12.08.2024 | 19,54 | 19,59 | 19,16 | 19,23 | -1,54% | 1.674.771,00 |
| 09.08.2024 | 19,63 | 19,66 | 19,45 | 19,53 | -0,15% | 1.214.617,00 |
| 08.08.2024 | 19,47 | 19,70 | 19,40 | 19,56 | 1,19% | 1.909.116,00 |
| 07.08.2024 | 19,70 | 19,75 | 19,33 | 19,33 | -0,10% | 2.594.026,00 |
| 06.08.2024 | 18,88 | 19,53 | 18,68 | 19,35 | 2,71% | 2.782.302,00 |
| 05.08.2024 | 18,75 | 19,22 | 18,53 | 18,84 | -2,69% | 4.493.535,00 |
| 02.08.2024 | 19,52 | 19,58 | 19,20 | 19,36 | -1,27% | 2.312.111,00 |
| 01.08.2024 | 20,02 | 20,04 | 19,48 | 19,61 | -1,70% | 2.264.365,00 |