Starwood Property Trust, Inc.
[WKN: A0N9JF | ISIN: US85571B1052]
Aktienkurse
18,800€ 3,30%
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 18,96 18,40 18,69 0,32% -
27.03.2024 18,30 18,78 18,30 18,63 -0,43% -
26.03.2024 18,88 19,04 18,68 18,71 -0,95% -
25.03.2024 18,82 19,10 18,79 18,89 0,21% -
22.03.2024 18,76 19,15 18,76 18,85 0,21% -
21.03.2024 18,66 19,03 18,66 18,81 0,86% -
20.03.2024 18,40 18,76 18,32 18,65 0,76% -
19.03.2024 18,63 18,72 18,38 18,51 -0,59% -
18.03.2024 18,48 18,74 18,38 18,62 0,22% -
15.03.2024 18,22 18,58 18,07 18,58 1,20% -
14.03.2024 18,54 18,70 18,18 18,36 -1,87% -
13.03.2024 18,60 18,84 18,60 18,71 -0,58% -
12.03.2024 18,71 18,87 18,53 18,82 0,11% -
11.03.2024 18,61 18,80 18,53 18,80 0,91% -
08.03.2024 18,57 18,86 18,52 18,63 0,27% -
07.03.2024 18,55 18,80 18,47 18,58 -0,11% -
06.03.2024 18,52 18,85 18,52 18,60 -0,21% -
05.03.2024 18,32 18,76 18,32 18,64 0,76% -
04.03.2024 18,93 18,95 18,40 18,50 -2,53% -
01.03.2024 18,90 19,04 18,62 18,98 0,69% -
29.02.2024 18,06 18,90 18,06 18,85 3,23% -
28.02.2024 18,22 18,40 18,15 18,26 -0,44% -
27.02.2024 18,02 18,58 18,02 18,34 0,99% -
26.02.2024 18,33 18,53 18,09 18,16 -1,09% -
23.02.2024 18,30 18,52 18,22 18,36 -0,33% -
22.02.2024 17,86 18,66 17,86 18,42 2,45% -
21.02.2024 18,03 18,16 17,86 17,98 -0,33% -
20.02.2024 18,33 18,55 18,00 18,04 -1,74% -
19.02.2024 18,37 18,43 18,35 18,36 0,00% -
16.02.2024 18,20 18,52 18,00 18,36 0,11% -
15.02.2024 17,88 18,44 17,86 18,34 2,69% -
14.02.2024 17,62 17,94 17,62 17,86 1,48% -
13.02.2024 18,08 18,18 17,41 17,60 -2,76% -
12.02.2024 17,74 18,18 17,74 18,10 1,23% -
09.02.2024 17,60 17,88 17,60 17,88 0,79% -
08.02.2024 17,94 18,01 17,68 17,74 -1,11% -
07.02.2024 18,27 18,33 17,75 17,94 -1,75% -
06.02.2024 18,26 18,62 18,20 18,26 -0,87% -
05.02.2024 18,45 18,58 17,98 18,42 -0,11% -
02.02.2024 18,46 18,75 18,30 18,44 -0,86% -
01.02.2024 18,86 19,07 18,20 18,60 -1,17% -
31.01.2024 19,44 19,49 18,74 18,82 -2,84% -
30.01.2024 19,50 19,75 19,30 19,37 -0,92% -
29.01.2024 19,22 19,55 19,22 19,55 1,72% -
26.01.2024 19,01 19,23 18,95 19,22 0,73% -
25.01.2024 18,89 19,21 18,73 19,08 1,17% -
24.01.2024 18,88 19,12 18,79 18,86 -0,79% -
23.01.2024 18,82 19,21 18,82 19,01 0,05% -
22.01.2024 18,86 19,20 18,86 19,00 0,00% -
19.01.2024 18,64 19,00 18,56 19,00 1,06% -
18.01.2024 18,50 18,87 18,50 18,80 0,70% -
17.01.2024 18,81 18,90 18,52 18,67 -0,80% -
16.01.2024 19,00 19,13 18,72 18,82 -0,95% -
15.01.2024 18,99 19,03 18,95 19,00 0,00% -
12.01.2024 19,04 19,34 18,92 19,00 -0,26% -
11.01.2024 19,17 19,33 18,98 19,05 -1,19% -
10.01.2024 19,24 19,36 19,16 19,28 0,10% -
09.01.2024 19,26 19,30 19,02 19,26 -0,10% -
08.01.2024 18,93 19,30 18,87 19,28 1,37% -
05.01.2024 18,81 19,11 18,65 19,02 1,22% -
04.01.2024 18,68 18,94 18,55 18,79 0,05% -
03.01.2024 19,14 19,31 18,70 18,78 -2,80% -
02.01.2024 19,07 19,34 18,78 19,32 0,10% -
29.12.2023 19,28 19,30 19,24 19,30 0,21% -
28.12.2023 19,40 19,43 19,14 19,26 -2,87% -
27.12.2023 20,06 20,13 19,65 19,83 -0,15% -
22.12.2023 19,93 20,20 19,82 19,86 -0,55% -
21.12.2023 19,82 20,10 19,74 19,97 1,17% -
20.12.2023 19,96 20,30 19,74 19,74 -1,10% -
19.12.2023 19,87 20,15 19,77 19,96 0,50% -
18.12.2023 19,82 20,10 19,72 19,86 0,25% -
15.12.2023 19,64 20,10 19,64 19,81 0,25% -
14.12.2023 19,37 19,95 19,35 19,76 2,01% -
13.12.2023 18,92 19,57 18,75 19,37 1,84% -
12.12.2023 18,85 19,06 18,74 19,02 0,79% -
11.12.2023 18,73 18,97 18,67 18,87 0,69% -
08.12.2023 18,56 18,92 18,56 18,74 0,37% -
07.12.2023 18,28 18,68 18,22 18,67 -1,94% -
06.12.2023 19,01 19,18 18,26 19,04 0,32% -
05.12.2023 19,12 19,19 18,90 18,98 -0,94% -
04.12.2023 18,50 19,21 18,50 19,16 5,86% -
01.12.2023 18,24 18,98 18,10 18,10 -0,88% -
30.11.2023 18,18 18,41 18,16 18,26 0,77% -
29.11.2023 17,90 18,44 17,90 18,12 0,67% -
28.11.2023 17,98 18,04 17,76 18,00 0,33% -
27.11.2023 18,02 18,18 17,94 17,94 -1,21% -
24.11.2023 18,32 18,47 17,96 18,16 -1,52% -
23.11.2023 18,14 18,46 18,14 18,44 0,71% -
22.11.2023 18,06 18,38 18,01 18,31 1,50% -
21.11.2023 17,90 18,08 17,84 18,04 -0,22% -
20.11.2023 18,08 18,22 17,94 18,08 -0,11% -
17.11.2023 18,21 18,37 18,04 18,10 -0,11% -
16.11.2023 18,79 18,80 18,08 18,12 -3,51% -
15.11.2023 18,56 19,26 18,50 18,78 1,40% 2.500,00
14.11.2023 17,72 18,54 17,72 18,52 3,70% 300,00
13.11.2023 17,85 17,95 17,74 17,86 -0,45% -
10.11.2023 17,83 18,00 17,77 17,94 0,67% -
09.11.2023 18,07 18,24 17,74 17,82 -1,33% -
08.11.2023 17,28 18,10 17,18 18,06 3,67% -
07.11.2023 17,38 17,54 17,32 17,42 0,06% -