18,100€
0,72%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,02 | 18,19 | 17,97 | 17,98 | 0,06% | - |
| 02.05.2024 | 17,70 | 17,97 | 17,70 | 17,97 | 1,53% | - |
| 30.04.2024 | 18,15 | 18,15 | 17,70 | 17,70 | -2,61% | 120,00 |
| 29.04.2024 | 18,10 | 18,23 | 18,10 | 18,18 | 0,08% | - |
| 26.04.2024 | 17,70 | 18,20 | 17,70 | 18,16 | 2,22% | - |
| 25.04.2024 | 17,94 | 17,99 | 17,77 | 17,77 | -1,82% | 5,00 |
| 24.04.2024 | 18,32 | 18,32 | 18,02 | 18,10 | -1,71% | - |
| 23.04.2024 | 18,17 | 18,43 | 18,17 | 18,41 | 0,85% | 190,00 |
| 22.04.2024 | 18,09 | 18,32 | 18,09 | 18,26 | 0,83% | - |
| 19.04.2024 | 17,75 | 18,11 | 17,75 | 18,11 | 0,86% | - |
| 18.04.2024 | 17,67 | 18,01 | 17,67 | 17,95 | 0,76% | - |
| 17.04.2024 | 17,65 | 17,84 | 17,65 | 17,82 | 0,62% | - |
| 16.04.2024 | 17,74 | 17,79 | 17,70 | 17,71 | -0,53% | - |
| 15.04.2024 | 17,98 | 18,20 | 17,80 | 17,80 | -1,14% | - |
| 12.04.2024 | 17,90 | 18,14 | 17,90 | 18,01 | -0,19% | - |
| 11.04.2024 | 17,64 | 18,04 | 17,64 | 18,04 | 1,55% | - |
| 10.04.2024 | 18,20 | 18,20 | 17,69 | 17,77 | -2,63% | - |
| 09.04.2024 | 18,08 | 18,25 | 18,08 | 18,25 | 0,72% | - |
| 08.04.2024 | 17,97 | 18,12 | 17,97 | 18,12 | 0,08% | - |
| 05.04.2024 | 18,04 | 18,10 | 18,03 | 18,10 | 0,06% | - |
| 04.04.2024 | 18,11 | 18,36 | 18,09 | 18,09 | -0,63% | - |
| 03.04.2024 | 18,06 | 18,21 | 18,06 | 18,21 | 0,19% | - |
| 02.04.2024 | 18,49 | 18,49 | 18,16 | 18,17 | -2,94% | - |
| 28.03.2024 | 18,64 | 18,84 | 18,64 | 18,72 | 0,43% | - |
| 27.03.2024 | 18,20 | 18,64 | 18,20 | 18,64 | 0,22% | - |
| 26.03.2024 | 18,78 | 18,90 | 18,60 | 18,60 | -1,38% | 52,00 |
| 25.03.2024 | 18,70 | 19,10 | 18,70 | 18,86 | 0,64% | 526,00 |
| 22.03.2024 | 18,76 | 18,96 | 18,74 | 18,74 | -0,74% | - |
| 21.03.2024 | 18,58 | 18,92 | 18,58 | 18,88 | 1,83% | - |
| 20.03.2024 | 18,42 | 18,54 | 18,42 | 18,54 | 0,76% | - |
| 19.03.2024 | 18,54 | 18,56 | 18,38 | 18,40 | -0,65% | - |
| 18.03.2024 | 18,38 | 18,70 | 18,38 | 18,52 | 1,09% | 530,00 |
| 15.03.2024 | 18,14 | 18,46 | 18,14 | 18,32 | 1,10% | 30,00 |
| 14.03.2024 | 18,54 | 18,54 | 18,12 | 18,12 | -2,05% | - |
| 13.03.2024 | 18,62 | 18,78 | 18,50 | 18,50 | -0,54% | 531,00 |
| 12.03.2024 | 18,60 | 18,66 | 18,52 | 18,60 | 0,00% | - |
| 11.03.2024 | 18,48 | 18,60 | 18,48 | 18,60 | 0,22% | - |
| 08.03.2024 | 18,44 | 18,66 | 18,44 | 18,56 | 0,22% | - |
| 07.03.2024 | 18,42 | 18,66 | 18,42 | 18,52 | -0,22% | - |
| 06.03.2024 | 18,52 | 18,66 | 18,48 | 18,56 | -0,32% | - |
| 05.03.2024 | 18,32 | 18,62 | 18,32 | 18,62 | 1,20% | 190,00 |
| 04.03.2024 | 18,80 | 18,80 | 18,36 | 18,40 | -2,85% | - |
| 01.03.2024 | 18,78 | 18,94 | 18,76 | 18,94 | 0,74% | 427,00 |
| 29.02.2024 | 18,06 | 18,82 | 18,06 | 18,80 | 3,41% | - |
| 28.02.2024 | 18,22 | 18,30 | 18,18 | 18,18 | -0,55% | 60,00 |
| 27.02.2024 | 18,02 | 18,28 | 18,02 | 18,28 | 0,88% | - |
| 26.02.2024 | 18,20 | 18,20 | 18,08 | 18,12 | -0,88% | - |
| 23.02.2024 | 18,30 | 18,36 | 18,28 | 18,28 | -0,44% | - |
| 22.02.2024 | 17,86 | 18,42 | 17,86 | 18,36 | 2,68% | - |
| 21.02.2024 | 17,90 | 18,00 | 17,88 | 17,88 | -0,45% | - |
| 20.02.2024 | 18,22 | 18,22 | 17,96 | 17,96 | -0,22% | - |
| 19.02.2024 | 18,02 | 18,04 | 18,00 | 18,00 | -1,64% | - |
| 16.02.2024 | 18,20 | 18,34 | 18,08 | 18,30 | 0,33% | - |
| 15.02.2024 | 17,76 | 18,26 | 17,76 | 18,24 | 2,59% | - |
| 14.02.2024 | 17,50 | 17,78 | 17,50 | 17,78 | 1,48% | - |
| 13.02.2024 | 17,96 | 17,96 | 17,52 | 17,52 | -2,99% | - |
| 12.02.2024 | 17,74 | 18,08 | 17,74 | 18,06 | 1,57% | - |
| 09.02.2024 | 17,60 | 17,86 | 17,60 | 17,78 | 0,91% | 33,00 |
| 08.02.2024 | 17,80 | 17,84 | 17,62 | 17,62 | -1,45% | - |
| 07.02.2024 | 18,12 | 18,12 | 17,80 | 17,88 | -1,65% | - |
| 06.02.2024 | 18,26 | 18,40 | 18,18 | 18,18 | -1,09% | - |
| 05.02.2024 | 18,32 | 18,38 | 18,06 | 18,38 | 0,22% | - |
| 02.02.2024 | 18,46 | 18,46 | 18,26 | 18,34 | -1,08% | - |
| 01.02.2024 | 18,72 | 18,72 | 18,30 | 18,54 | -1,07% | - |
| 31.01.2024 | 19,30 | 19,32 | 18,74 | 18,74 | -2,80% | - |
| 30.01.2024 | 19,36 | 19,42 | 19,28 | 19,28 | -0,72% | - |
| 29.01.2024 | 19,08 | 19,42 | 19,08 | 19,42 | 1,57% | 1,00 |
| 26.01.2024 | 18,88 | 19,14 | 18,86 | 19,12 | 0,74% | 20,00 |
| 25.01.2024 | 18,76 | 18,98 | 18,76 | 18,98 | 1,17% | - |
| 24.01.2024 | 18,88 | 18,90 | 18,76 | 18,76 | -1,05% | - |
| 23.01.2024 | 18,82 | 19,00 | 18,82 | 18,96 | 0,32% | - |
| 22.01.2024 | 18,86 | 19,02 | 18,84 | 18,90 | 0,00% | - |
| 19.01.2024 | 18,64 | 18,92 | 18,52 | 18,90 | 0,85% | - |
| 18.01.2024 | 18,50 | 18,76 | 18,50 | 18,74 | 0,86% | - |
| 17.01.2024 | 18,68 | 18,74 | 18,48 | 18,58 | -0,75% | - |
| 16.01.2024 | 18,88 | 18,90 | 18,70 | 18,72 | 0,43% | - |
| 15.01.2024 | 18,88 | 18,88 | 18,62 | 18,64 | -1,58% | - |
| 12.01.2024 | 18,90 | 19,00 | 18,90 | 18,94 | -0,11% | - |
| 11.01.2024 | 19,04 | 19,16 | 18,96 | 18,96 | -1,04% | - |
| 10.01.2024 | 19,10 | 19,20 | 19,10 | 19,16 | -0,10% | - |
| 09.01.2024 | 19,12 | 19,20 | 19,12 | 19,18 | 0,00% | - |
| 08.01.2024 | 18,80 | 19,18 | 18,80 | 19,18 | 1,37% | - |
| 05.01.2024 | 18,68 | 19,00 | 18,68 | 18,92 | 0,96% | - |
| 04.01.2024 | 18,68 | 18,78 | 18,66 | 18,74 | 0,11% | - |
| 03.01.2024 | 19,14 | 19,14 | 18,72 | 18,72 | -2,50% | - |
| 02.01.2024 | 18,94 | 19,24 | 18,94 | 19,20 | 0,31% | - |
| 29.12.2023 | 19,42 | 19,42 | 19,14 | 19,14 | -0,21% | 50,00 |
| 28.12.2023 | 19,26 | 19,30 | 19,06 | 19,18 | -2,64% | - |
| 27.12.2023 | 19,94 | 19,94 | 19,70 | 19,70 | -0,40% | 13,00 |
| 22.12.2023 | 19,80 | 19,98 | 19,78 | 19,78 | -0,50% | - |
| 21.12.2023 | 19,82 | 19,88 | 19,76 | 19,88 | 0,81% | - |
| 20.12.2023 | 19,82 | 20,10 | 19,72 | 19,72 | -0,80% | - |
| 19.12.2023 | 19,74 | 19,96 | 19,74 | 19,88 | 0,20% | - |
| 18.12.2023 | 19,68 | 19,90 | 19,68 | 19,84 | 0,61% | - |
| 15.12.2023 | 19,64 | 19,72 | 19,62 | 19,72 | 0,31% | - |
| 14.12.2023 | 19,26 | 19,70 | 19,26 | 19,66 | 3,58% | - |
| 13.12.2023 | 18,92 | 18,98 | 18,40 | 18,98 | 0,11% | 1.500,00 |
| 12.12.2023 | 18,72 | 18,98 | 18,68 | 18,96 | 1,28% | - |
| 11.12.2023 | 18,60 | 18,72 | 18,60 | 18,72 | 0,43% | - |
| 08.12.2023 | 18,56 | 18,70 | 18,56 | 18,64 | 0,22% | - |