18,173€
2,87%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,00 | 18,18 | 18,00 | 18,18 | 2,92% | 92,00 |
| 18.04.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -1,09% | 1,00 |
| 17.04.2024 | 18,00 | 18,00 | 17,86 | 17,86 | 0,56% | 41,00 |
| 16.04.2024 | 17,90 | 17,90 | 17,76 | 17,76 | -2,47% | 419,00 |
| 15.04.2024 | 18,25 | 18,25 | 18,21 | 18,21 | 1,59% | 44,00 |
| 12.04.2024 | 17,98 | 18,02 | 17,92 | 17,93 | 0,14% | 1.150,00 |
| 11.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,34% | 300,00 |
| 10.04.2024 | 17,99 | 18,00 | 17,84 | 17,84 | -2,09% | 231,00 |
| 09.04.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,39% | 96,00 |
| 08.04.2024 | 18,15 | 18,31 | 18,05 | 18,15 | 0,67% | 330,00 |
| 05.04.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -1,80% | 62,00 |
| 04.04.2024 | 18,12 | 18,36 | 18,12 | 18,36 | 0,33% | 48,00 |
| 03.04.2024 | 18,38 | 18,38 | 18,30 | 18,30 | -1,08% | 114,00 |
| 02.04.2024 | 18,76 | 18,76 | 18,50 | 18,50 | -1,60% | 210,00 |
| 28.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,43% | 490,00 |
| 27.03.2024 | 18,40 | 18,72 | 18,40 | 18,72 | 0,00% | 732,00 |
| 26.03.2024 | 18,98 | 19,00 | 18,72 | 18,72 | -1,89% | 519,00 |
| 25.03.2024 | 18,92 | 19,08 | 18,74 | 19,08 | 0,21% | 390,00 |
| 22.03.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,63% | 53,00 |
| 21.03.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 2,27% | 55,00 |
| 20.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,86% | 52,00 |
| 18.03.2024 | 18,56 | 18,66 | 18,36 | 18,66 | 1,08% | 1.660,00 |
| 15.03.2024 | 18,34 | 18,46 | 18,16 | 18,46 | 1,21% | 5.033,00 |
| 14.03.2024 | 18,58 | 18,58 | 18,24 | 18,24 | -2,77% | 51,00 |
| 13.03.2024 | 18,68 | 18,76 | 18,68 | 18,76 | 0,75% | 658,00 |
| 12.03.2024 | 18,62 | 18,64 | 18,62 | 18,62 | -0,11% | 642,00 |
| 11.03.2024 | 18,66 | 18,66 | 18,64 | 18,64 | 0,11% | 435,00 |
| 08.03.2024 | 18,72 | 18,72 | 18,62 | 18,62 | 0,11% | 388,00 |
| 07.03.2024 | 18,68 | 18,68 | 18,42 | 18,60 | -1,06% | 90,00 |
| 06.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,62% | 200,00 |
| 05.03.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -1,08% | 25,00 |
| 04.03.2024 | 19,04 | 19,04 | 18,52 | 18,52 | -0,96% | 201,00 |
| 01.03.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -0,64% | 37,00 |
| 29.02.2024 | 18,50 | 18,82 | 18,50 | 18,82 | 2,73% | 224,00 |
| 28.02.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,33% | 285,00 |
| 27.02.2024 | 18,04 | 18,26 | 18,04 | 18,26 | 0,33% | 274,00 |
| 26.02.2024 | 18,46 | 18,60 | 18,16 | 18,20 | -2,05% | 1.345,00 |
| 23.02.2024 | 18,54 | 18,58 | 18,28 | 18,58 | 2,65% | 455,00 |
| 21.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,77% | 55,00 |
| 19.02.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,33% | 300,00 |
| 15.02.2024 | 18,02 | 18,18 | 17,76 | 18,18 | 2,25% | 42,00 |
| 13.02.2024 | 17,80 | 17,80 | 17,78 | 17,78 | -1,88% | 201,00 |
| 12.02.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 2,26% | 41,00 |
| 09.02.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,56% | 65,00 |
| 08.02.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -1,11% | 1,00 |
| 07.02.2024 | 18,38 | 18,38 | 17,78 | 18,02 | -1,21% | 83,00 |
| 06.02.2024 | 18,52 | 18,52 | 18,24 | 18,24 | -0,33% | 327,00 |
| 05.02.2024 | 18,32 | 18,32 | 18,28 | 18,30 | -1,08% | 182,00 |
| 02.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 27,00 |
| 01.02.2024 | 19,02 | 19,02 | 19,00 | 19,00 | -2,46% | 32,00 |
| 30.01.2024 | 19,64 | 19,64 | 19,48 | 19,48 | 0,52% | 825,00 |
| 29.01.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 2,11% | 200,00 |
| 25.01.2024 | 18,74 | 18,98 | 18,74 | 18,98 | -0,73% | 270,00 |
| 23.01.2024 | 19,08 | 19,12 | 19,08 | 19,12 | 1,49% | 21,00 |
| 22.01.2024 | 19,12 | 19,12 | 18,84 | 18,84 | 0,86% | 1.020,00 |
| 19.01.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,53% | 2,00 |
| 18.01.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,43% | 33,00 |
| 17.01.2024 | 18,64 | 18,70 | 18,64 | 18,70 | -0,95% | 2.085,00 |
| 16.01.2024 | 18,96 | 18,96 | 18,88 | 18,88 | -1,26% | 27,00 |
| 15.01.2024 | 18,86 | 19,12 | 18,86 | 19,12 | 0,00% | 43,00 |
| 12.01.2024 | 19,18 | 19,20 | 19,10 | 19,12 | -0,73% | 3.302,00 |
| 11.01.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 0,10% | 70,00 |
| 10.01.2024 | 19,36 | 19,36 | 19,24 | 19,24 | 1,69% | 259,00 |
| 08.01.2024 | 19,10 | 19,10 | 18,92 | 18,92 | -0,42% | 6,00 |
| 05.01.2024 | 18,68 | 19,00 | 18,68 | 19,00 | 0,85% | 234,00 |
| 04.01.2024 | 18,66 | 18,90 | 18,66 | 18,84 | -0,74% | 622,00 |
| 03.01.2024 | 19,24 | 19,24 | 18,78 | 18,98 | -1,56% | 1.621,00 |
| 02.01.2024 | 19,24 | 19,28 | 19,00 | 19,28 | 0,63% | 2.151,00 |
| 29.12.2023 | 19,42 | 19,42 | 19,10 | 19,16 | -0,21% | 1.925,00 |
| 28.12.2023 | 19,26 | 19,42 | 19,20 | 19,20 | -2,74% | 200,00 |
| 27.12.2023 | 20,20 | 20,20 | 19,74 | 19,74 | -1,55% | 2.325,00 |
| 22.12.2023 | 20,05 | 20,05 | 20,00 | 20,05 | 1,06% | 125,00 |
| 21.12.2023 | 19,84 | 19,84 | 19,84 | 19,84 | -1,05% | 49,00 |
| 20.12.2023 | 20,05 | 20,05 | 20,05 | 20,05 | 1,06% | 6,00 |
| 19.12.2023 | 20,05 | 20,05 | 19,84 | 19,84 | -1,54% | 210,00 |
| 15.12.2023 | 20,00 | 20,15 | 19,74 | 20,15 | 1,77% | 409,00 |
| 14.12.2023 | 19,30 | 19,88 | 19,30 | 19,80 | 3,77% | 1.806,00 |
| 13.12.2023 | 18,90 | 19,08 | 18,80 | 19,08 | 1,92% | 865,00 |
| 11.12.2023 | 18,86 | 19,00 | 18,72 | 18,72 | -0,64% | 1.083,00 |
| 08.12.2023 | 18,82 | 18,84 | 18,82 | 18,84 | 1,73% | 205,00 |
| 07.12.2023 | 18,38 | 18,56 | 18,38 | 18,52 | 0,65% | 226,00 |
| 06.12.2023 | 19,12 | 19,16 | 18,32 | 18,40 | -3,46% | 1.341,00 |
| 05.12.2023 | 18,92 | 19,06 | 18,92 | 19,06 | 1,71% | 108,00 |
| 04.12.2023 | 18,74 | 18,74 | 18,74 | 18,74 | -0,64% | 40,00 |
| 01.12.2023 | 18,40 | 18,86 | 18,14 | 18,86 | 2,39% | 195,00 |
| 30.11.2023 | 18,06 | 18,42 | 18,06 | 18,42 | 0,11% | 25,00 |
| 29.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 2,34% | 63,00 |
| 28.11.2023 | 17,98 | 17,98 | 17,98 | 17,98 | -0,33% | 873,00 |
| 27.11.2023 | 18,00 | 18,04 | 18,00 | 18,04 | -1,53% | 24,00 |
| 24.11.2023 | 18,32 | 18,32 | 18,32 | 18,32 | -0,33% | 3,00 |
| 23.11.2023 | 18,38 | 18,38 | 18,38 | 18,38 | 0,44% | 11,00 |
| 22.11.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 1,22% | 30,00 |
| 21.11.2023 | 18,18 | 18,18 | 18,08 | 18,08 | -0,66% | 165,00 |
| 20.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 155,00 |
| 17.11.2023 | 18,34 | 18,34 | 18,08 | 18,20 | -1,09% | 406,00 |
| 16.11.2023 | 18,64 | 18,80 | 18,40 | 18,40 | -2,13% | 401,00 |
| 15.11.2023 | 18,68 | 19,20 | 18,62 | 18,80 | 2,29% | 2.362,00 |
| 14.11.2023 | 18,00 | 18,38 | 18,00 | 18,38 | 3,37% | 480,00 |
| 13.11.2023 | 17,78 | 17,78 | 17,78 | 17,78 | -1,22% | 50,00 |
| 10.11.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 1,58% | 1,00 |