18,325€
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18,31 | 18,34 | 18,19 | 18,32 | -0,03% | - |
| 22.04.2024 | 18,12 | 18,40 | 18,12 | 18,33 | 0,98% | - |
| 19.04.2024 | 18,12 | 18,25 | 17,79 | 18,15 | 0,79% | 100,00 |
| 18.04.2024 | 17,80 | 18,12 | 17,76 | 18,01 | 0,92% | 50,00 |
| 17.04.2024 | 17,82 | 17,98 | 17,75 | 17,84 | 0,13% | - |
| 16.04.2024 | 17,87 | 17,95 | 17,62 | 17,82 | -0,46% | - |
| 15.04.2024 | 17,97 | 18,33 | 17,75 | 17,90 | -1,05% | - |
| 12.04.2024 | 18,12 | 18,23 | 17,92 | 18,09 | -0,14% | - |
| 11.04.2024 | 17,92 | 18,17 | 17,75 | 18,12 | 1,40% | - |
| 10.04.2024 | 18,38 | 18,42 | 17,75 | 17,87 | -2,56% | - |
| 09.04.2024 | 18,22 | 18,34 | 18,05 | 18,34 | 1,09% | - |
| 08.04.2024 | 18,21 | 18,27 | 18,07 | 18,14 | -0,22% | - |
| 05.04.2024 | 18,25 | 18,28 | 18,02 | 18,18 | 0,19% | - |
| 04.04.2024 | 18,28 | 18,44 | 18,08 | 18,14 | -0,74% | - |
| 03.04.2024 | 18,26 | 18,37 | 18,14 | 18,28 | 0,25% | 20,00 |
| 02.04.2024 | 18,65 | 18,70 | 18,19 | 18,23 | -2,76% | - |
| 28.03.2024 | 18,75 | 18,96 | 18,40 | 18,75 | 0,11% | - |
| 27.03.2024 | 18,81 | 18,81 | 18,30 | 18,73 | 0,11% | - |
| 26.03.2024 | 18,89 | 19,04 | 18,68 | 18,71 | -1,32% | - |
| 25.03.2024 | 18,83 | 19,10 | 18,80 | 18,96 | 0,58% | - |
| 22.03.2024 | 19,01 | 19,13 | 18,80 | 18,85 | -0,37% | - |
| 21.03.2024 | 18,61 | 19,03 | 18,61 | 18,92 | 1,72% | - |
| 20.03.2024 | 18,51 | 18,72 | 18,41 | 18,60 | 0,76% | - |
| 19.03.2024 | 18,61 | 18,72 | 18,38 | 18,46 | -0,97% | - |
| 18.03.2024 | 18,55 | 18,70 | 18,37 | 18,64 | 0,59% | - |
| 15.03.2024 | 18,41 | 18,55 | 18,08 | 18,53 | 1,42% | - |
| 14.03.2024 | 18,59 | 18,73 | 18,18 | 18,27 | -2,04% | - |
| 13.03.2024 | 18,71 | 18,84 | 18,60 | 18,65 | -0,59% | - |
| 12.03.2024 | 18,71 | 18,83 | 18,53 | 18,76 | 0,37% | - |
| 11.03.2024 | 18,73 | 18,79 | 18,53 | 18,69 | 0,27% | - |
| 08.03.2024 | 18,63 | 18,86 | 18,45 | 18,64 | 0,49% | - |
| 07.03.2024 | 18,73 | 18,80 | 18,47 | 18,55 | -0,43% | - |
| 06.03.2024 | 18,65 | 18,85 | 18,52 | 18,63 | -0,21% | - |
| 05.03.2024 | 18,47 | 18,76 | 18,35 | 18,67 | 1,25% | - |
| 04.03.2024 | 18,97 | 18,97 | 18,39 | 18,44 | -2,95% | - |
| 01.03.2024 | 18,87 | 19,04 | 18,66 | 19,00 | 0,58% | - |
| 29.02.2024 | 18,18 | 18,91 | 18,11 | 18,89 | 3,85% | - |
| 28.02.2024 | 18,35 | 18,42 | 18,17 | 18,19 | -0,93% | - |
| 27.02.2024 | 18,16 | 18,38 | 18,14 | 18,36 | 1,05% | - |
| 26.02.2024 | 18,28 | 18,53 | 18,09 | 18,17 | -0,98% | - |
| 23.02.2024 | 18,43 | 18,59 | 18,32 | 18,35 | -0,43% | - |
| 22.02.2024 | 17,98 | 18,64 | 17,94 | 18,43 | 2,56% | - |
| 21.02.2024 | 18,04 | 18,16 | 17,91 | 17,97 | -0,44% | - |
| 20.02.2024 | 18,37 | 18,55 | 18,00 | 18,05 | -1,74% | - |
| 19.02.2024 | 18,41 | 18,43 | 18,25 | 18,37 | 0,11% | - |
| 16.02.2024 | 18,32 | 18,52 | 18,06 | 18,35 | 0,49% | - |
| 15.02.2024 | 17,78 | 18,44 | 17,78 | 18,26 | 2,35% | - |
| 14.02.2024 | 17,66 | 17,94 | 17,60 | 17,84 | 1,19% | - |
| 13.02.2024 | 18,10 | 18,18 | 17,43 | 17,63 | -2,38% | - |
| 12.02.2024 | 17,96 | 18,18 | 17,83 | 18,06 | 1,01% | - |
| 09.02.2024 | 17,74 | 17,90 | 17,61 | 17,88 | 1,02% | - |
| 08.02.2024 | 17,96 | 18,01 | 17,68 | 17,70 | -1,34% | - |
| 07.02.2024 | 18,37 | 18,37 | 17,75 | 17,94 | -2,02% | - |
| 06.02.2024 | 18,28 | 18,62 | 18,20 | 18,31 | -0,81% | - |
| 05.02.2024 | 18,43 | 18,58 | 18,02 | 18,46 | -0,43% | - |
| 02.02.2024 | 18,75 | 18,75 | 18,30 | 18,54 | -0,64% | 242,00 |
| 01.02.2024 | 18,82 | 19,07 | 18,20 | 18,66 | -0,85% | - |
| 31.01.2024 | 19,24 | 19,46 | 18,74 | 18,82 | -1,77% | - |
| 30.01.2024 | 19,50 | 19,75 | 19,10 | 19,16 | -1,69% | - |
| 29.01.2024 | 19,24 | 19,55 | 19,21 | 19,49 | 1,62% | - |
| 26.01.2024 | 19,07 | 19,24 | 18,95 | 19,18 | 0,58% | - |
| 25.01.2024 | 18,85 | 19,21 | 18,73 | 19,07 | 0,95% | - |
| 24.01.2024 | 19,07 | 19,09 | 18,79 | 18,89 | -0,68% | - |
| 23.01.2024 | 18,89 | 19,21 | 18,89 | 19,02 | -0,05% | - |
| 22.01.2024 | 19,01 | 19,20 | 18,87 | 19,03 | 0,26% | - |
| 19.01.2024 | 18,83 | 19,01 | 18,56 | 18,98 | 1,12% | - |
| 18.01.2024 | 18,67 | 18,87 | 18,52 | 18,77 | 0,59% | - |
| 17.01.2024 | 18,81 | 18,90 | 18,54 | 18,66 | -0,80% | - |
| 16.01.2024 | 19,01 | 19,13 | 18,72 | 18,81 | -1,05% | - |
| 15.01.2024 | 19,07 | 19,07 | 18,95 | 19,01 | 0,00% | - |
| 12.01.2024 | 19,05 | 19,33 | 18,89 | 19,01 | -0,21% | - |
| 11.01.2024 | 19,18 | 19,33 | 18,98 | 19,05 | -0,88% | - |
| 10.01.2024 | 19,22 | 19,36 | 19,16 | 19,22 | 0,00% | - |
| 09.01.2024 | 19,30 | 19,30 | 19,02 | 19,22 | -0,26% | - |
| 08.01.2024 | 19,01 | 19,28 | 18,87 | 19,27 | 1,47% | - |
| 05.01.2024 | 18,79 | 19,11 | 18,65 | 18,99 | 1,06% | - |
| 04.01.2024 | 18,79 | 18,94 | 18,55 | 18,79 | -0,05% | - |
| 03.01.2024 | 19,44 | 19,44 | 18,72 | 18,80 | -2,74% | - |
| 02.01.2024 | 19,16 | 19,34 | 18,99 | 19,33 | 0,89% | 300,00 |
| 29.12.2023 | 19,34 | 19,34 | 19,12 | 19,16 | -0,78% | - |
| 28.12.2023 | 19,81 | 19,97 | 19,14 | 19,31 | -2,67% | - |
| 27.12.2023 | 19,91 | 20,10 | 19,74 | 19,84 | -0,25% | - |
| 22.12.2023 | 19,83 | 20,13 | 19,82 | 19,89 | 0,00% | - |
| 21.12.2023 | 19,74 | 20,02 | 19,74 | 19,89 | 0,66% | - |
| 20.12.2023 | 19,97 | 20,23 | 19,74 | 19,76 | -0,75% | - |
| 19.12.2023 | 19,96 | 20,05 | 19,83 | 19,91 | 0,20% | - |
| 18.12.2023 | 19,86 | 20,01 | 19,74 | 19,87 | 0,10% | 84,00 |
| 15.12.2023 | 19,72 | 20,10 | 19,65 | 19,85 | 0,76% | 254,00 |
| 14.12.2023 | 19,38 | 19,96 | 19,19 | 19,70 | 1,70% | 136,00 |
| 13.12.2023 | 19,05 | 19,48 | 18,75 | 19,37 | 2,05% | 215,00 |
| 12.12.2023 | 18,87 | 19,06 | 18,74 | 18,98 | 0,85% | - |
| 11.12.2023 | 18,81 | 18,98 | 18,67 | 18,82 | 0,32% | - |
| 08.12.2023 | 18,69 | 18,91 | 18,61 | 18,76 | 0,48% | - |
| 07.12.2023 | 18,32 | 18,69 | 18,22 | 18,67 | 1,91% | - |
| 06.12.2023 | 18,99 | 19,17 | 18,26 | 18,32 | -3,38% | - |
| 05.12.2023 | 19,17 | 19,19 | 18,90 | 18,96 | -1,10% | - |
| 04.12.2023 | 18,91 | 19,21 | 18,59 | 19,17 | 1,11% | - |
| 01.12.2023 | 18,16 | 18,99 | 18,16 | 18,96 | 3,61% | - |
| 30.11.2023 | 18,08 | 18,40 | 18,08 | 18,30 | 1,10% | - |
| 29.11.2023 | 17,94 | 18,44 | 17,94 | 18,10 | 0,72% | - |