19,115$
-1,47%
Echtzeit-Aktienkurs Starwood Property Trust
Bid:
Ask:
Aktienkurse zur Starwood Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,19 | 19,38 | 19,08 | 19,11 | -1,49% | 2.365.538,00 |
| 24.04.2024 | 19,62 | 19,62 | 19,28 | 19,40 | -1,62% | 2.627.180,00 |
| 23.04.2024 | 19,50 | 19,83 | 19,44 | 19,72 | 1,13% | 1.657.117,00 |
| 22.04.2024 | 19,44 | 19,62 | 19,32 | 19,50 | 0,62% | 2.313.690,00 |
| 19.04.2024 | 19,14 | 19,40 | 19,08 | 19,38 | 1,25% | 1.548.540,00 |
| 18.04.2024 | 19,10 | 19,30 | 19,02 | 19,14 | 0,68% | 1.287.784,00 |
| 17.04.2024 | 19,05 | 19,14 | 18,91 | 19,01 | 0,69% | 1.906.480,00 |
| 16.04.2024 | 18,95 | 19,03 | 18,74 | 18,88 | -0,68% | 3.015.358,00 |
| 15.04.2024 | 19,36 | 19,51 | 18,86 | 19,01 | -1,14% | 2.826.265,00 |
| 12.04.2024 | 19,26 | 19,41 | 19,22 | 19,23 | -1,03% | 1.655.943,00 |
| 11.04.2024 | 19,20 | 19,49 | 19,13 | 19,43 | 1,62% | 2.521.309,00 |
| 10.04.2024 | 19,40 | 19,45 | 19,06 | 19,12 | -3,87% | 2.683.548,00 |
| 09.04.2024 | 19,80 | 19,91 | 19,64 | 19,89 | 0,56% | 1.136.491,00 |
| 08.04.2024 | 19,74 | 19,82 | 19,61 | 19,78 | 0,56% | 1.401.182,00 |
| 05.04.2024 | 19,56 | 19,75 | 19,47 | 19,67 | 0,20% | 1.539.709,00 |
| 04.04.2024 | 19,94 | 20,05 | 19,59 | 19,63 | -0,66% | 1.632.075,00 |
| 03.04.2024 | 19,58 | 19,84 | 19,53 | 19,76 | 0,61% | 1.426.239,00 |
| 02.04.2024 | 19,81 | 19,91 | 19,58 | 19,64 | -1,80% | 1.889.012,00 |
| 01.04.2024 | 20,23 | 20,30 | 19,91 | 20,00 | -1,62% | 1.941.914,00 |
| 28.03.2024 | 20,34 | 20,48 | 20,23 | 20,33 | 0,00% | 2.091.669,00 |
| 27.03.2024 | 19,94 | 20,34 | 19,88 | 20,33 | 0,44% | 3.001.803,00 |
| 26.03.2024 | 20,55 | 20,56 | 20,24 | 20,24 | -1,08% | 1.871.864,00 |
| 25.03.2024 | 20,39 | 20,70 | 20,39 | 20,46 | 0,54% | 1.404.519,00 |
| 22.03.2024 | 20,66 | 20,69 | 20,31 | 20,35 | -1,31% | 1.879.703,00 |
| 21.03.2024 | 20,49 | 20,69 | 20,40 | 20,62 | 1,13% | 2.343.418,00 |
| 20.03.2024 | 20,00 | 20,44 | 19,95 | 20,39 | 1,44% | 2.634.414,00 |
| 19.03.2024 | 20,16 | 20,32 | 19,97 | 20,10 | -0,64% | 1.966.087,00 |
| 18.03.2024 | 20,14 | 20,32 | 20,05 | 20,23 | 0,60% | 1.689.243,00 |
| 15.03.2024 | 19,68 | 20,18 | 19,66 | 20,11 | 1,31% | 3.609.830,00 |
| 14.03.2024 | 20,37 | 20,40 | 19,78 | 19,85 | -2,60% | 2.322.008,00 |
| 13.03.2024 | 20,40 | 20,61 | 20,36 | 20,38 | -0,24% | 1.347.329,00 |
| 12.03.2024 | 20,45 | 20,49 | 20,22 | 20,43 | 0,00% | 1.065.656,00 |
| 11.03.2024 | 20,28 | 20,45 | 20,24 | 20,43 | 0,25% | 1.983.497,00 |
| 08.03.2024 | 20,46 | 20,67 | 20,25 | 20,38 | 0,20% | 2.229.803,00 |
| 07.03.2024 | 20,45 | 20,50 | 20,25 | 20,34 | 0,39% | 1.188.353,00 |
| 06.03.2024 | 20,53 | 20,55 | 20,18 | 20,26 | 0,05% | 1.862.890,00 |
| 05.03.2024 | 19,92 | 20,36 | 19,89 | 20,25 | 0,85% | 2.644.616,00 |
| 04.03.2024 | 20,17 | 20,34 | 19,97 | 20,08 | -2,38% | 3.351.964,00 |
| 01.03.2024 | 20,34 | 20,63 | 20,16 | 20,57 | 0,88% | 2.169.040,00 |
| 29.02.2024 | 20,00 | 20,44 | 19,93 | 20,39 | 3,08% | 3.878.373,00 |
| 28.02.2024 | 19,74 | 19,89 | 19,68 | 19,78 | -0,55% | 1.210.313,00 |
| 27.02.2024 | 19,84 | 19,95 | 19,73 | 19,89 | 0,91% | 1.521.810,00 |
| 26.02.2024 | 19,77 | 19,90 | 19,64 | 19,71 | -0,81% | 1.668.783,00 |
| 23.02.2024 | 20,09 | 20,09 | 19,82 | 19,87 | -0,30% | 1.702.446,00 |
| 22.02.2024 | 20,07 | 20,14 | 19,67 | 19,93 | 2,47% | 3.920.519,00 |
| 21.02.2024 | 19,49 | 19,59 | 19,37 | 19,45 | -0,26% | 2.917.430,00 |
| 20.02.2024 | 19,62 | 19,74 | 19,46 | 19,50 | -1,47% | 1.790.275,00 |
| 16.02.2024 | 19,53 | 19,96 | 19,40 | 19,79 | 0,20% | 2.214.791,00 |
| 15.02.2024 | 19,30 | 19,87 | 19,20 | 19,75 | 3,08% | 2.289.668,00 |
| 14.02.2024 | 18,89 | 19,24 | 18,96 | 19,16 | 1,70% | 2.410.013,00 |
| 13.02.2024 | 18,89 | 19,05 | 18,68 | 18,84 | -3,34% | 3.865.480,00 |
| 12.02.2024 | 19,28 | 19,60 | 19,20 | 19,49 | 1,09% | 1.708.594,00 |
| 09.02.2024 | 19,16 | 19,29 | 18,99 | 19,28 | 0,84% | 1.847.112,00 |
| 08.02.2024 | 19,29 | 19,35 | 19,05 | 19,12 | -1,09% | 3.370.623,00 |
| 07.02.2024 | 19,60 | 19,62 | 19,10 | 19,33 | -1,58% | 3.865.139,00 |
| 06.02.2024 | 19,75 | 20,01 | 19,57 | 19,64 | -0,71% | 2.169.189,00 |
| 05.02.2024 | 19,69 | 19,92 | 19,34 | 19,78 | -0,65% | 2.847.471,00 |
| 02.02.2024 | 20,04 | 20,08 | 19,75 | 19,91 | -1,48% | 2.973.650,00 |
| 01.02.2024 | 20,37 | 20,41 | 19,75 | 20,21 | -0,59% | 3.426.125,00 |
| 31.01.2024 | 20,92 | 20,92 | 20,25 | 20,33 | -3,19% | 4.065.054,00 |
| 30.01.2024 | 21,03 | 21,18 | 20,93 | 21,00 | -0,85% | 1.605.707,00 |
| 29.01.2024 | 20,89 | 21,19 | 20,86 | 21,18 | 1,49% | 1.729.208,00 |
| 26.01.2024 | 20,80 | 20,92 | 20,70 | 20,87 | 0,87% | 1.331.473,00 |
| 25.01.2024 | 20,74 | 20,85 | 20,36 | 20,69 | 0,83% | 2.029.344,00 |
| 24.01.2024 | 20,82 | 20,85 | 20,48 | 20,52 | -0,53% | 1.560.011,00 |
| 23.01.2024 | 20,79 | 20,88 | 20,53 | 20,63 | -0,24% | 1.322.498,00 |
| 22.01.2024 | 20,78 | 20,91 | 20,53 | 20,68 | -0,10% | 1.449.773,00 |
| 19.01.2024 | 20,47 | 20,70 | 20,20 | 20,70 | 1,27% | 1.743.070,00 |
| 18.01.2024 | 20,34 | 20,48 | 20,10 | 20,44 | 0,59% | 1.390.193,00 |
| 17.01.2024 | 20,22 | 20,53 | 20,12 | 20,32 | -0,68% | 1.998.850,00 |
| 16.01.2024 | 20,61 | 20,80 | 20,36 | 20,46 | -1,73% | 2.032.810,00 |
| 12.01.2024 | 21,09 | 21,22 | 20,73 | 20,82 | -0,38% | 1.830.417,00 |
| 11.01.2024 | 21,01 | 21,12 | 20,76 | 20,90 | -1,04% | 2.002.965,00 |
| 10.01.2024 | 21,11 | 21,18 | 20,98 | 21,12 | 0,33% | 1.608.191,00 |
| 09.01.2024 | 20,89 | 21,11 | 20,82 | 21,05 | -0,33% | 1.699.325,00 |
| 08.01.2024 | 20,74 | 21,15 | 20,67 | 21,12 | 1,54% | 1.585.978,00 |
| 05.01.2024 | 20,55 | 20,99 | 20,49 | 20,80 | 1,12% | 1.653.114,00 |
| 04.01.2024 | 20,50 | 20,77 | 20,45 | 20,57 | 0,29% | 1.859.739,00 |
| 03.01.2024 | 20,84 | 20,85 | 20,40 | 20,51 | -2,98% | 3.104.424,00 |
| 02.01.2024 | 20,85 | 21,19 | 20,80 | 21,14 | 0,57% | 2.133.092,00 |
| 29.12.2023 | 21,25 | 21,29 | 21,01 | 21,02 | -1,41% | 1.921.388,00 |
| 28.12.2023 | 21,40 | 21,53 | 21,19 | 21,32 | -3,22% | 3.471.033,00 |
| 27.12.2023 | 22,15 | 22,19 | 21,90 | 22,03 | -0,50% | 2.552.841,00 |
| 26.12.2023 | 21,97 | 22,29 | 21,92 | 22,14 | 1,23% | 1.769.349,00 |
| 22.12.2023 | 22,03 | 22,20 | 21,80 | 21,87 | -0,55% | 2.690.614,00 |
| 21.12.2023 | 21,82 | 21,99 | 21,73 | 21,99 | 1,81% | 1.672.057,00 |
| 20.12.2023 | 21,90 | 22,15 | 21,58 | 21,60 | -1,55% | 2.775.491,00 |
| 19.12.2023 | 21,83 | 22,01 | 21,75 | 21,94 | 1,01% | 2.057.276,00 |
| 18.12.2023 | 21,65 | 21,85 | 21,59 | 21,72 | 0,56% | 2.689.744,00 |
| 15.12.2023 | 21,70 | 21,74 | 21,40 | 21,60 | -0,55% | 5.247.931,00 |
| 14.12.2023 | 21,46 | 21,92 | 21,46 | 21,72 | 3,08% | 5.168.474,00 |
| 13.12.2023 | 20,50 | 21,22 | 20,36 | 21,07 | 2,63% | 3.627.772,00 |
| 12.12.2023 | 20,32 | 20,58 | 20,18 | 20,53 | 1,08% | 2.481.791,00 |
| 11.12.2023 | 20,12 | 20,40 | 20,06 | 20,31 | 0,69% | 2.137.757,00 |
| 08.12.2023 | 20,15 | 20,33 | 20,09 | 20,17 | 0,05% | 1.532.222,00 |
| 07.12.2023 | 19,71 | 20,18 | 19,69 | 20,16 | 2,44% | 1.756.160,00 |
| 06.12.2023 | 20,57 | 20,71 | 19,65 | 19,68 | -3,91% | 4.140.931,00 |
| 05.12.2023 | 20,66 | 20,71 | 20,42 | 20,48 | -1,40% | 1.935.994,00 |
| 04.12.2023 | 20,55 | 20,81 | 20,45 | 20,77 | 0,58% | 3.314.155,00 |
| 01.12.2023 | 19,83 | 20,66 | 19,73 | 20,65 | 3,93% | 3.887.831,00 |