18,780€
0,05%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,74 | 18,84 | 18,40 | 18,76 | -0,05% | - |
27.03.2024 | 18,31 | 18,78 | 18,30 | 18,77 | 0,37% | 732,00 |
26.03.2024 | 18,88 | 19,04 | 18,68 | 18,70 | -1,22% | 519,00 |
25.03.2024 | 18,92 | 19,10 | 18,74 | 18,93 | 0,42% | 390,00 |
22.03.2024 | 18,89 | 19,13 | 18,80 | 18,85 | -0,79% | 53,00 |
21.03.2024 | 18,66 | 19,03 | 18,66 | 19,00 | 1,77% | 55,00 |
20.03.2024 | 18,50 | 18,72 | 18,41 | 18,67 | 0,97% | 52,00 |
19.03.2024 | 18,63 | 18,72 | 18,38 | 18,49 | -0,64% | - |
18.03.2024 | 18,48 | 18,70 | 18,36 | 18,61 | 0,98% | 1.660,00 |
15.03.2024 | 18,22 | 18,54 | 18,08 | 18,43 | 0,99% | 5.033,00 |
14.03.2024 | 18,64 | 18,70 | 18,18 | 18,25 | -2,04% | 51,00 |
13.03.2024 | 18,70 | 18,84 | 18,60 | 18,63 | -0,43% | 658,00 |
12.03.2024 | 18,71 | 18,83 | 18,53 | 18,71 | 0,05% | 642,00 |
11.03.2024 | 18,61 | 18,79 | 18,53 | 18,70 | 0,43% | 435,00 |
08.03.2024 | 18,57 | 18,86 | 18,52 | 18,62 | 0,22% | 388,00 |
07.03.2024 | 18,55 | 18,80 | 18,42 | 18,58 | -0,21% | 90,00 |
06.03.2024 | 18,65 | 18,85 | 18,52 | 18,62 | -0,32% | 200,00 |
05.03.2024 | 18,44 | 18,76 | 18,32 | 18,68 | 1,19% | 25,00 |
04.03.2024 | 18,94 | 19,04 | 18,40 | 18,46 | -2,84% | 201,00 |
01.03.2024 | 18,89 | 19,04 | 18,66 | 19,00 | 0,69% | 37,00 |
29.02.2024 | 18,19 | 18,90 | 18,11 | 18,87 | 3,45% | 224,00 |
28.02.2024 | 18,35 | 18,42 | 18,18 | 18,24 | -0,65% | 285,00 |
27.02.2024 | 18,15 | 18,38 | 18,04 | 18,36 | 0,99% | 274,00 |
26.02.2024 | 18,33 | 18,60 | 18,09 | 18,18 | -1,09% | 1.345,00 |
23.02.2024 | 18,43 | 18,58 | 18,28 | 18,38 | -0,33% | 455,00 |
22.02.2024 | 17,99 | 18,64 | 17,94 | 18,44 | 2,67% | - |
21.02.2024 | 18,03 | 18,16 | 17,91 | 17,96 | -0,61% | 55,00 |
20.02.2024 | 18,33 | 18,55 | 18,00 | 18,07 | -1,58% | - |
19.02.2024 | 18,37 | 18,43 | 18,24 | 18,36 | -0,11% | 300,00 |
16.02.2024 | 18,33 | 18,52 | 18,06 | 18,38 | 0,22% | - |
15.02.2024 | 17,89 | 18,44 | 17,76 | 18,34 | 2,80% | 42,00 |
14.02.2024 | 17,60 | 17,94 | 17,60 | 17,84 | 1,25% | - |
13.02.2024 | 18,09 | 18,18 | 17,43 | 17,62 | -2,76% | 201,00 |
12.02.2024 | 17,86 | 18,18 | 17,83 | 18,12 | 1,40% | 41,00 |
09.02.2024 | 17,73 | 17,89 | 17,61 | 17,87 | 0,85% | 65,00 |
08.02.2024 | 17,94 | 18,01 | 17,68 | 17,72 | -1,34% | 1,00 |
07.02.2024 | 18,27 | 18,38 | 17,75 | 17,96 | -1,64% | 83,00 |
06.02.2024 | 18,39 | 18,62 | 18,20 | 18,26 | -1,08% | 327,00 |
05.02.2024 | 18,43 | 18,58 | 18,02 | 18,46 | 0,16% | 182,00 |
02.02.2024 | 18,59 | 18,75 | 18,30 | 18,43 | -1,02% | 27,00 |
01.02.2024 | 18,86 | 19,07 | 18,20 | 18,62 | -0,96% | 32,00 |
31.01.2024 | 19,44 | 19,49 | 18,74 | 18,80 | -2,89% | - |
30.01.2024 | 19,50 | 19,75 | 19,30 | 19,36 | -0,87% | 825,00 |
29.01.2024 | 19,22 | 19,55 | 19,22 | 19,53 | 1,72% | 200,00 |
26.01.2024 | 19,01 | 19,23 | 18,95 | 19,20 | 0,73% | - |
25.01.2024 | 18,90 | 19,21 | 18,73 | 19,06 | 1,17% | 270,00 |
24.01.2024 | 19,01 | 19,09 | 18,79 | 18,84 | -0,95% | - |
23.01.2024 | 18,95 | 19,21 | 18,94 | 19,02 | 0,11% | 21,00 |
22.01.2024 | 18,99 | 19,20 | 18,84 | 19,00 | 0,11% | 1.020,00 |
19.01.2024 | 18,77 | 18,99 | 18,56 | 18,98 | 0,90% | 2,00 |
18.01.2024 | 18,63 | 18,87 | 18,52 | 18,81 | 0,70% | 33,00 |
17.01.2024 | 18,83 | 18,90 | 18,54 | 18,68 | -0,64% | 2.085,00 |
16.01.2024 | 19,00 | 19,13 | 18,72 | 18,80 | -1,05% | 27,00 |
15.01.2024 | 18,99 | 19,12 | 18,86 | 19,00 | -0,11% | 43,00 |
12.01.2024 | 19,03 | 19,34 | 18,92 | 19,02 | -0,11% | 3.302,00 |
11.01.2024 | 19,17 | 19,33 | 18,98 | 19,04 | -1,14% | 70,00 |
10.01.2024 | 19,24 | 19,36 | 19,16 | 19,26 | 0,00% | 259,00 |
09.01.2024 | 19,25 | 19,30 | 19,02 | 19,26 | 0,00% | - |
08.01.2024 | 18,93 | 19,26 | 18,87 | 19,26 | 1,42% | 6,00 |
05.01.2024 | 18,81 | 19,11 | 18,65 | 18,99 | 1,01% | 234,00 |
04.01.2024 | 18,81 | 18,94 | 18,55 | 18,80 | 0,00% | 622,00 |
03.01.2024 | 19,27 | 19,31 | 18,72 | 18,80 | -2,69% | 1.621,00 |
02.01.2024 | 19,06 | 19,34 | 18,99 | 19,32 | 0,10% | 2.151,00 |
29.12.2023 | 19,28 | 19,42 | 19,10 | 19,30 | 0,10% | 1.925,00 |
28.12.2023 | 19,40 | 19,42 | 19,14 | 19,28 | -2,63% | 200,00 |
27.12.2023 | 20,07 | 20,20 | 19,74 | 19,80 | -0,40% | 2.325,00 |
22.12.2023 | 19,93 | 20,13 | 19,82 | 19,88 | -0,40% | 125,00 |
21.12.2023 | 19,96 | 20,02 | 19,77 | 19,96 | 1,01% | 49,00 |
20.12.2023 | 19,96 | 20,23 | 19,74 | 19,76 | -1,05% | 6,00 |
19.12.2023 | 19,87 | 20,05 | 19,77 | 19,97 | 0,45% | 210,00 |
18.12.2023 | 19,83 | 20,01 | 19,74 | 19,88 | 0,20% | - |
15.12.2023 | 19,78 | 20,15 | 19,65 | 19,84 | 0,35% | 409,00 |
14.12.2023 | 19,38 | 19,95 | 19,30 | 19,77 | 2,07% | 1.806,00 |
13.12.2023 | 19,05 | 19,49 | 18,75 | 19,37 | 1,79% | 865,00 |
12.12.2023 | 18,85 | 19,06 | 18,74 | 19,03 | 0,79% | - |
11.12.2023 | 18,73 | 19,00 | 18,67 | 18,88 | 0,85% | 1.083,00 |
08.12.2023 | 18,69 | 18,91 | 18,63 | 18,72 | 0,21% | 205,00 |
07.12.2023 | 18,27 | 18,68 | 18,22 | 18,68 | 2,30% | 226,00 |
06.12.2023 | 19,01 | 19,18 | 18,26 | 18,26 | -3,69% | 1.341,00 |
05.12.2023 | 19,12 | 19,19 | 18,90 | 18,96 | -1,15% | 108,00 |
04.12.2023 | 18,63 | 19,21 | 18,59 | 19,18 | 1,16% | 40,00 |
01.12.2023 | 18,23 | 18,98 | 18,14 | 18,96 | 3,72% | 195,00 |
30.11.2023 | 18,06 | 18,42 | 18,06 | 18,28 | 0,99% | 25,00 |
29.11.2023 | 18,02 | 18,44 | 17,96 | 18,10 | 0,44% | 63,00 |
28.11.2023 | 17,98 | 18,02 | 17,76 | 18,02 | 0,22% | 873,00 |
27.11.2023 | 18,11 | 18,19 | 17,98 | 17,98 | -1,05% | 24,00 |
24.11.2023 | 18,43 | 18,47 | 18,12 | 18,17 | -1,46% | 3,00 |
23.11.2023 | 18,27 | 18,46 | 18,25 | 18,44 | 0,71% | 11,00 |
22.11.2023 | 18,06 | 18,32 | 18,01 | 18,31 | 1,55% | 30,00 |
21.11.2023 | 18,03 | 18,18 | 17,84 | 18,03 | -0,17% | 165,00 |
20.11.2023 | 18,08 | 18,22 | 17,94 | 18,06 | -0,33% | 155,00 |
17.11.2023 | 18,20 | 18,37 | 18,04 | 18,12 | 0,11% | 406,00 |
16.11.2023 | 18,79 | 18,80 | 18,08 | 18,10 | -3,57% | 401,00 |
15.11.2023 | 18,57 | 19,26 | 18,50 | 18,77 | 1,57% | 2.362,00 |
14.11.2023 | 17,85 | 18,54 | 17,74 | 18,48 | 3,47% | 480,00 |
13.11.2023 | 17,86 | 17,95 | 17,74 | 17,86 | -0,56% | 50,00 |
10.11.2023 | 17,83 | 18,00 | 17,77 | 17,96 | 1,01% | 1,00 |
09.11.2023 | 18,08 | 18,24 | 17,72 | 17,78 | -1,66% | 273,00 |
08.11.2023 | 17,40 | 18,10 | 17,25 | 18,08 | 3,91% | 115,00 |
07.11.2023 | 17,38 | 17,54 | 17,32 | 17,40 | -0,06% | 21,00 |