Echtzeit-Aktienkurs Starwood Property Trust
Bid:
Ask:
Aktienkurse zur Starwood Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,54 | 23,19 | 0,00 | 22,86 | 0,53% | - |
| 25.02.2021 | 23,72 | 23,74 | 0,00 | 22,74 | -2,07% | - |
| 24.02.2021 | 22,95 | 23,30 | 22,93 | 23,22 | 4,41% | - |
| 23.02.2021 | 22,15 | 22,39 | 0,00 | 22,24 | -1,13% | - |
| 22.02.2021 | 22,39 | 22,75 | 22,30 | 22,50 | 1,83% | - |
| 19.02.2021 | 21,92 | 22,12 | 21,88 | 22,09 | 2,96% | - |
| 18.02.2021 | 21,45 | 21,67 | 21,32 | 21,46 | -0,42% | - |
| 17.02.2021 | 21,56 | 21,56 | 21,54 | 21,55 | -2,16% | - |
| 16.02.2021 | 21,93 | 22,02 | 21,76 | 22,02 | 2,39% | - |
| 12.02.2021 | 21,30 | 21,51 | 21,24 | 21,51 | 1,90% | - |
| 11.02.2021 | 21,11 | 21,19 | 20,82 | 21,11 | 0,96% | - |
| 10.02.2021 | 20,77 | 21,12 | 20,73 | 20,91 | 0,72% | - |
| 09.02.2021 | 20,71 | 20,98 | 20,70 | 20,76 | -0,36% | - |
| 08.02.2021 | 20,51 | 20,84 | 20,37 | 20,83 | 2,01% | - |
| 05.02.2021 | 20,42 | 20,50 | 20,39 | 20,42 | 1,62% | - |
| 04.02.2021 | 19,94 | 20,18 | 19,91 | 20,10 | 2,29% | - |
| 03.02.2021 | 19,74 | 19,75 | 19,58 | 19,65 | -0,15% | - |
| 02.02.2021 | 19,69 | 19,69 | 19,68 | 19,68 | 2,71% | - |
| 01.02.2021 | 18,76 | 19,17 | 18,63 | 19,16 | 1,70% | - |
| 29.01.2021 | 19,05 | 19,09 | 18,57 | 18,84 | -2,08% | - |
| 28.01.2021 | 19,08 | 19,29 | 19,04 | 19,24 | 0,84% | - |
| 27.01.2021 | 19,16 | 19,32 | 18,98 | 19,08 | -0,83% | - |
| 26.01.2021 | 19,26 | 19,37 | 19,18 | 19,24 | -0,95% | - |
| 25.01.2021 | 19,55 | 19,63 | 19,26 | 19,42 | -0,59% | - |
| 22.01.2021 | 19,39 | 19,55 | 19,21 | 19,54 | 2,63% | - |
| 21.01.2021 | 19,08 | 19,13 | 18,89 | 19,04 | 0,16% | - |
| 20.01.2021 | 19,01 | 19,01 | 19,01 | 19,01 | 0,42% | - |
| 19.01.2021 | 18,88 | 19,09 | 18,88 | 18,93 | 0,96% | - |
| 15.01.2021 | 18,66 | 18,89 | 18,63 | 18,75 | -0,29% | - |
| 14.01.2021 | 18,69 | 18,88 | 18,65 | 18,80 | 0,13% | - |
| 13.01.2021 | 18,96 | 19,03 | 18,77 | 18,78 | -1,16% | - |
| 12.01.2021 | 18,89 | 19,07 | 0,00 | 19,00 | 1,44% | - |
| 11.01.2021 | 18,85 | 18,88 | 18,64 | 18,73 | -0,43% | - |
| 08.01.2021 | 18,63 | 18,83 | 18,54 | 18,81 | -0,21% | - |
| 07.01.2021 | 18,98 | 19,06 | 18,74 | 18,85 | -1,00% | - |
| 06.01.2021 | 18,88 | 19,33 | 18,79 | 19,04 | 3,76% | - |
| 05.01.2021 | 18,37 | 18,44 | 18,26 | 18,35 | -1,13% | - |
| 04.01.2021 | 18,79 | 18,79 | 18,43 | 18,56 | -3,89% | - |
| 31.12.2020 | 19,11 | 19,38 | 19,10 | 19,31 | 0,00% | - |
| 30.12.2020 | 19,52 | 19,61 | 19,21 | 19,31 | -2,43% | - |
| 29.12.2020 | 19,80 | 19,91 | 19,68 | 19,79 | -0,58% | - |
| 28.12.2020 | 19,92 | 19,92 | 19,89 | 19,90 | 0,79% | - |
| 24.12.2020 | 19,45 | 19,75 | 19,38 | 19,75 | -0,10% | - |
| 23.12.2020 | 19,51 | 19,87 | 19,47 | 19,77 | 2,81% | - |
| 22.12.2020 | 19,22 | 19,32 | 19,11 | 19,23 | 0,81% | - |
| 21.12.2020 | 18,85 | 19,19 | 18,84 | 19,07 | -1,62% | - |
| 18.12.2020 | 19,56 | 19,61 | 19,03 | 19,39 | -0,39% | - |
| 17.12.2020 | 19,46 | 19,46 | 19,46 | 19,46 | 0,15% | - |
| 16.12.2020 | 19,47 | 19,52 | 19,27 | 19,43 | -0,03% | - |
| 15.12.2020 | 18,94 | 19,44 | 18,91 | 19,44 | 2,53% | - |
| 14.12.2020 | 19,17 | 19,17 | 18,85 | 18,96 | 1,07% | - |
| 11.12.2020 | 18,78 | 18,83 | 18,58 | 18,76 | -0,87% | - |
| 10.12.2020 | 18,81 | 18,93 | 18,73 | 18,92 | -0,97% | - |
| 09.12.2020 | 19,06 | 19,11 | 18,58 | 19,11 | 1,46% | - |
| 08.12.2020 | 18,99 | 19,03 | 18,82 | 18,83 | -0,13% | - |
| 07.12.2020 | 18,81 | 18,96 | 18,68 | 18,86 | -1,21% | - |
| 04.12.2020 | 19,13 | 19,27 | 19,01 | 19,09 | 2,03% | - |
| 03.12.2020 | 18,87 | 19,05 | 18,62 | 18,71 | 2,19% | - |
| 02.12.2020 | 18,54 | 18,75 | 18,04 | 18,31 | -0,05% | - |
| 01.12.2020 | 18,36 | 18,53 | 18,24 | 18,32 | 2,40% | - |
| 30.11.2020 | 17,93 | 18,08 | 17,82 | 17,89 | -3,32% | - |
| 27.11.2020 | 18,62 | 18,75 | 18,20 | 18,50 | -0,59% | - |
| 25.11.2020 | 18,76 | 18,82 | 18,57 | 18,61 | -2,69% | - |
| 24.11.2020 | 19,11 | 19,45 | 19,00 | 19,13 | 5,00% | - |
| 23.11.2020 | 17,86 | 18,25 | 17,86 | 18,22 | 4,23% | - |
| 20.11.2020 | 17,40 | 17,57 | 17,31 | 17,48 | 0,14% | - |
| 19.11.2020 | 17,13 | 17,49 | 17,00 | 17,45 | 0,61% | - |
| 18.11.2020 | 17,83 | 17,91 | 17,34 | 17,35 | 0,23% | - |
| 17.11.2020 | 17,37 | 17,47 | 17,24 | 17,31 | -1,42% | - |
| 16.11.2020 | 17,40 | 17,78 | 17,38 | 17,56 | 5,59% | - |
| 13.11.2020 | 16,36 | 16,69 | 16,36 | 16,63 | 3,10% | - |
| 12.11.2020 | 16,36 | 16,51 | 15,96 | 16,13 | -2,42% | - |
| 11.11.2020 | 16,62 | 16,74 | 16,38 | 16,53 | -3,08% | - |
| 10.11.2020 | 16,64 | 17,14 | 0,00 | 17,05 | 1,97% | - |
| 09.11.2020 | 0,00 | 17,03 | 0,00 | 16,72 | 16,96% | - |
| 06.11.2020 | 14,60 | 14,78 | 14,27 | 14,30 | -2,85% | - |
| 05.11.2020 | 14,58 | 15,14 | 14,58 | 14,72 | 2,37% | - |
| 04.11.2020 | 14,29 | 14,65 | 14,24 | 14,38 | -2,21% | - |
| 03.11.2020 | 14,59 | 14,77 | 14,48 | 14,70 | 2,40% | - |
| 02.11.2020 | 14,26 | 14,53 | 0,00 | 14,36 | 3,09% | - |
| 30.10.2020 | 14,18 | 14,25 | 13,92 | 13,93 | -2,11% | - |
| 29.10.2020 | 13,94 | 14,32 | 13,91 | 14,23 | 2,23% | - |
| 28.10.2020 | 14,23 | 14,26 | 13,83 | 13,92 | -4,72% | - |
| 27.10.2020 | 14,61 | 14,61 | 14,60 | 14,61 | -0,71% | - |
| 26.10.2020 | 14,73 | 14,81 | 14,54 | 14,71 | -3,13% | - |
| 23.10.2020 | 0,00 | 15,21 | 0,00 | 15,19 | 2,05% | - |
| 22.10.2020 | 14,81 | 14,91 | 14,74 | 14,88 | 0,95% | - |
| 21.10.2020 | 14,72 | 14,79 | 14,57 | 14,74 | -1,63% | - |
| 20.10.2020 | 15,16 | 15,22 | 14,96 | 14,99 | 0,27% | - |
| 19.10.2020 | 15,15 | 15,16 | 14,91 | 14,95 | -2,42% | - |
| 16.10.2020 | 0,00 | 15,36 | 0,00 | 15,32 | -0,84% | - |
| 15.10.2020 | 15,54 | 15,61 | 15,29 | 15,45 | -0,96% | - |
| 14.10.2020 | 15,65 | 15,90 | 15,60 | 15,60 | 0,00% | - |
| 13.10.2020 | 15,75 | 15,83 | 15,60 | 15,60 | -1,27% | - |
| 12.10.2020 | 15,63 | 15,88 | 15,58 | 15,80 | 0,99% | - |
| 09.10.2020 | 15,75 | 15,77 | 15,56 | 15,64 | -1,79% | - |
| 08.10.2020 | 15,71 | 15,93 | 15,63 | 15,93 | 3,41% | - |
| 07.10.2020 | 15,51 | 15,52 | 15,23 | 15,40 | 0,42% | - |
| 06.10.2020 | 15,58 | 15,82 | 15,29 | 15,34 | -1,41% | - |
| 05.10.2020 | 15,54 | 15,57 | 15,54 | 15,56 | 0,13% | - |