18,598€
0,26%
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 | 18,48 | 18,50 | 18,48 | 18,50 | -0,27% | 106,00 |
| 19.12.2024 | 18,65 | 18,66 | 18,49 | 18,55 | -0,96% | 926,00 |
| 18.12.2024 | 19,12 | 19,12 | 18,72 | 18,73 | -1,27% | 345,00 |
| 17.12.2024 | 19,02 | 19,44 | 18,97 | 18,97 | -1,89% | 1.533,00 |
| 16.12.2024 | 19,32 | 19,40 | 19,31 | 19,34 | 0,21% | 166,00 |
| 13.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,18% | 13,00 |
| 11.12.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,67% | 127,00 |
| 10.12.2024 | 19,11 | 19,39 | 19,11 | 19,39 | 1,12% | 156,00 |
| 09.12.2024 | 19,15 | 19,18 | 19,13 | 19,18 | 1,11% | 38,00 |
| 06.12.2024 | 19,01 | 19,01 | 18,97 | 18,97 | 0,11% | 211,00 |
| 05.12.2024 | 19,11 | 19,11 | 18,95 | 18,95 | -0,03% | 130,00 |
| 04.12.2024 | 19,00 | 19,07 | 18,95 | 18,95 | -2,07% | 2.125,00 |
| 03.12.2024 | 19,41 | 19,41 | 19,35 | 19,35 | 0,44% | 14,00 |
| 02.12.2024 | 19,51 | 19,51 | 19,27 | 19,27 | -0,10% | 21,00 |
| 29.11.2024 | 19,15 | 19,38 | 19,15 | 19,29 | 0,70% | 164,00 |
| 28.11.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,62% | 52,00 |
| 25.11.2024 | 19,32 | 19,32 | 19,17 | 19,27 | 2,07% | 784,00 |
| 22.11.2024 | 19,00 | 19,00 | 18,88 | 18,88 | -0,47% | 75,00 |
| 21.11.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 1,01% | 371,00 |
| 20.11.2024 | 18,72 | 18,78 | 18,72 | 18,78 | 1,40% | 538,00 |
| 19.11.2024 | 18,53 | 18,53 | 18,52 | 18,52 | 0,03% | 260,00 |
| 18.11.2024 | 18,28 | 18,53 | 18,28 | 18,52 | -0,88% | 241,00 |
| 15.11.2024 | 18,56 | 18,68 | 18,56 | 18,68 | 1,08% | 55,00 |
| 14.11.2024 | 18,46 | 18,48 | 18,39 | 18,48 | 0,60% | 461,00 |
| 13.11.2024 | 18,32 | 18,37 | 18,32 | 18,37 | -0,70% | 1.205,00 |
| 12.11.2024 | 18,56 | 18,56 | 18,50 | 18,50 | 0,57% | 553,00 |
| 11.11.2024 | 18,47 | 18,47 | 18,21 | 18,40 | 0,71% | 370,00 |
| 08.11.2024 | 18,24 | 18,27 | 18,24 | 18,27 | -0,19% | 120,00 |
| 07.11.2024 | 18,28 | 18,30 | 18,28 | 18,30 | 1,22% | 86,00 |
| 06.11.2024 | 18,30 | 18,40 | 18,08 | 18,08 | -0,93% | 700,00 |
| 04.11.2024 | 18,24 | 18,25 | 18,11 | 18,25 | -0,41% | 711,00 |
| 01.11.2024 | 18,32 | 18,33 | 18,32 | 18,33 | -1,21% | 70,00 |
| 30.10.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,57% | 350,00 |
| 29.10.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,65% | 700,00 |
| 28.10.2024 | 18,65 | 18,65 | 18,50 | 18,57 | -0,27% | 793,00 |
| 25.10.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,89% | 1,00 |
| 24.10.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,24% | 10,00 |
| 23.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,13% | 2,00 |
| 21.10.2024 | 18,57 | 18,67 | 18,52 | 18,52 | -0,59% | 150,00 |
| 18.10.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -0,85% | 500,00 |
| 17.10.2024 | 18,85 | 18,85 | 18,79 | 18,79 | 0,37% | 244,00 |
| 16.10.2024 | 18,50 | 18,72 | 18,35 | 18,72 | 2,13% | 1.133,00 |
| 15.10.2024 | 18,52 | 18,52 | 18,33 | 18,33 | 1,24% | 205,00 |
| 14.10.2024 | 18,16 | 18,16 | 17,98 | 18,11 | -0,82% | 554,00 |
| 11.10.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,52% | 40,00 |
| 09.10.2024 | 18,13 | 18,16 | 18,06 | 18,16 | 1,06% | 689,00 |
| 08.10.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,17% | 110,00 |
| 07.10.2024 | 18,29 | 18,29 | 18,00 | 18,00 | -0,99% | 110,00 |
| 04.10.2024 | 18,18 | 18,28 | 18,18 | 18,18 | -0,16% | 283,00 |
| 03.10.2024 | 18,36 | 18,36 | 18,13 | 18,21 | 0,97% | 1.118,00 |
| 02.10.2024 | 18,16 | 18,16 | 18,00 | 18,04 | -0,25% | 425,00 |
| 01.10.2024 | 18,43 | 18,43 | 18,08 | 18,08 | -1,18% | 198,00 |
| 30.09.2024 | 18,57 | 18,57 | 18,04 | 18,30 | -2,22% | 957,00 |
| 27.09.2024 | 18,71 | 18,72 | 18,71 | 18,71 | 1,05% | 388,00 |
| 26.09.2024 | 18,50 | 18,52 | 18,50 | 18,52 | -0,13% | 325,00 |
| 25.09.2024 | 18,84 | 18,85 | 18,45 | 18,54 | -1,12% | 2.516,00 |
| 24.09.2024 | 18,76 | 18,78 | 18,75 | 18,75 | -1,08% | 2.621,00 |
| 23.09.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,45% | 5,00 |
| 20.09.2024 | 18,90 | 18,90 | 18,78 | 18,87 | -0,42% | 635,00 |
| 19.09.2024 | 18,94 | 18,95 | 18,93 | 18,95 | 2,02% | 402,00 |
| 18.09.2024 | 18,65 | 18,65 | 18,58 | 18,58 | 0,43% | 634,00 |
| 17.09.2024 | 18,24 | 18,50 | 18,24 | 18,50 | 0,96% | 66,00 |
| 16.09.2024 | 18,31 | 18,32 | 18,29 | 18,32 | 0,88% | 133,00 |
| 13.09.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 1,65% | 1.649,00 |
| 12.09.2024 | 17,93 | 18,08 | 17,87 | 17,87 | 0,76% | 578,00 |
| 11.09.2024 | 17,81 | 17,82 | 17,73 | 17,73 | -1,72% | 886,00 |
| 10.09.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 1,06% | 100,00 |
| 09.09.2024 | 17,97 | 17,99 | 17,85 | 17,85 | 0,00% | 321,00 |
| 06.09.2024 | 17,80 | 17,85 | 17,79 | 17,85 | 0,54% | 386,00 |
| 04.09.2024 | 17,89 | 17,97 | 17,76 | 17,76 | -5,05% | 529,00 |
| 03.09.2024 | 18,68 | 18,86 | 18,68 | 18,70 | 0,11% | 63,00 |
| 02.09.2024 | 18,92 | 18,94 | 18,66 | 18,68 | -0,80% | 292,00 |
| 30.08.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,88% | 100,00 |
| 29.08.2024 | 18,47 | 18,77 | 18,47 | 18,67 | 0,76% | 1.099,00 |
| 28.08.2024 | 18,25 | 18,53 | 18,25 | 18,53 | 1,53% | 151,00 |
| 27.08.2024 | 18,27 | 18,59 | 18,25 | 18,25 | -1,35% | 227,00 |
| 26.08.2024 | 18,25 | 18,50 | 18,25 | 18,50 | 1,59% | 1.690,00 |
| 23.08.2024 | 18,22 | 18,26 | 18,21 | 18,21 | 0,58% | 1.055,00 |
| 22.08.2024 | 18,15 | 18,15 | 18,10 | 18,10 | 1,71% | 650,00 |
| 21.08.2024 | 17,85 | 17,85 | 17,80 | 17,80 | -0,92% | 320,00 |
| 20.08.2024 | 17,95 | 17,96 | 17,95 | 17,96 | -0,66% | 200,00 |
| 19.08.2024 | 17,80 | 18,08 | 17,80 | 18,08 | -0,08% | 366,00 |
| 16.08.2024 | 18,15 | 18,24 | 18,04 | 18,10 | -0,08% | 1.556,00 |
| 15.08.2024 | 18,00 | 18,11 | 17,73 | 18,11 | 2,00% | 392,00 |
| 14.08.2024 | 17,85 | 17,85 | 17,76 | 17,76 | 0,65% | 135,00 |
| 13.08.2024 | 17,55 | 17,65 | 17,55 | 17,64 | 0,28% | 1.289,00 |
| 12.08.2024 | 18,00 | 18,00 | 17,59 | 17,59 | -1,79% | 270,00 |
| 08.08.2024 | 17,73 | 17,91 | 17,73 | 17,91 | -0,33% | 120,00 |
| 07.08.2024 | 17,96 | 17,97 | 17,96 | 17,97 | 2,22% | 72,00 |
| 06.08.2024 | 17,48 | 17,59 | 17,48 | 17,58 | 1,74% | 516,00 |
| 05.08.2024 | 17,65 | 17,65 | 17,09 | 17,28 | -3,27% | 776,00 |
| 02.08.2024 | 17,92 | 17,92 | 17,87 | 17,87 | -2,03% | 157,00 |
| 01.08.2024 | 18,58 | 18,58 | 18,24 | 18,24 | -0,76% | 116,00 |
| 31.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,21% | 138,00 |
| 30.07.2024 | 18,56 | 18,60 | 18,56 | 18,60 | 0,98% | 750,00 |
| 29.07.2024 | 18,52 | 18,55 | 18,25 | 18,42 | 0,90% | 406,00 |
| 26.07.2024 | 18,00 | 18,40 | 18,00 | 18,26 | 0,08% | 1.931,00 |
| 25.07.2024 | 18,26 | 18,26 | 18,10 | 18,24 | -0,38% | 45,00 |
| 24.07.2024 | 18,73 | 18,98 | 18,31 | 18,31 | -2,97% | 1.147,00 |
| 23.07.2024 | 18,75 | 18,88 | 18,75 | 18,87 | 2,19% | 226,00 |