19,426$
2,46%
Echtzeit-Aktienkurs Starwood Property Trust, Inc.
Bid:
Ask:
Aktienkurse zur Starwood Property Trust, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 19,00 | 19,45 | 18,93 | 19,44 | 2,53% | 3.128.831,00 |
| 30.05.2024 | 18,75 | 18,99 | 18,73 | 18,96 | 1,88% | 1.713.606,00 |
| 29.05.2024 | 18,65 | 18,70 | 18,43 | 18,61 | -1,22% | 2.648.038,00 |
| 28.05.2024 | 18,98 | 19,20 | 18,76 | 18,84 | -0,53% | 2.443.073,00 |
| 24.05.2024 | 18,97 | 19,22 | 18,87 | 18,94 | -1,46% | 5.464.222,00 |
| 23.05.2024 | 20,02 | 20,02 | 19,15 | 19,22 | -3,76% | 4.684.811,00 |
| 22.05.2024 | 20,13 | 20,26 | 19,94 | 19,97 | -1,19% | 2.016.529,00 |
| 21.05.2024 | 20,39 | 20,46 | 20,18 | 20,21 | -1,03% | 2.965.718,00 |
| 20.05.2024 | 20,74 | 20,77 | 20,42 | 20,42 | -1,54% | 1.676.542,00 |
| 17.05.2024 | 20,69 | 20,77 | 20,57 | 20,74 | 0,58% | 1.460.027,00 |
| 16.05.2024 | 20,79 | 20,85 | 20,50 | 20,62 | -0,96% | 2.580.622,00 |
| 15.05.2024 | 20,86 | 20,93 | 20,72 | 20,82 | 0,92% | 2.286.865,00 |
| 14.05.2024 | 20,45 | 20,66 | 20,41 | 20,63 | 1,83% | 2.550.188,00 |
| 13.05.2024 | 20,37 | 20,42 | 20,10 | 20,26 | 0,20% | 1.776.710,00 |
| 10.05.2024 | 20,10 | 20,28 | 20,04 | 20,22 | 0,85% | 2.498.695,00 |
| 09.05.2024 | 19,94 | 20,13 | 19,90 | 20,05 | -0,15% | 2.057.973,00 |
| 08.05.2024 | 19,48 | 20,12 | 19,30 | 20,08 | 2,71% | 4.522.416,00 |
| 07.05.2024 | 19,70 | 19,78 | 19,46 | 19,55 | -0,86% | 2.688.539,00 |
| 06.05.2024 | 19,65 | 19,77 | 19,60 | 19,72 | 1,18% | 1.789.415,00 |
| 03.05.2024 | 19,73 | 19,81 | 19,39 | 19,49 | 0,62% | 1.179.888,00 |
| 02.05.2024 | 19,35 | 19,44 | 19,13 | 19,37 | 1,31% | 1.652.276,00 |
| 01.05.2024 | 18,98 | 19,42 | 18,96 | 19,12 | 0,79% | 2.426.961,00 |
| 30.04.2024 | 19,39 | 19,45 | 18,93 | 18,97 | -3,07% | 2.354.432,00 |
| 29.04.2024 | 19,56 | 19,69 | 19,48 | 19,57 | 0,36% | 1.199.362,00 |
| 26.04.2024 | 19,20 | 19,61 | 19,16 | 19,50 | 2,04% | 2.296.589,00 |
| 25.04.2024 | 19,19 | 19,38 | 19,08 | 19,11 | -1,49% | 2.367.667,00 |
| 24.04.2024 | 19,62 | 19,62 | 19,28 | 19,40 | -1,62% | 2.628.155,00 |
| 23.04.2024 | 19,50 | 19,83 | 19,44 | 19,72 | 1,13% | 1.682.048,00 |
| 22.04.2024 | 19,44 | 19,62 | 19,32 | 19,50 | 0,62% | 2.341.057,00 |
| 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% | 1.288.061,00 |
| 17.04.2024 | 19,05 | 19,14 | 18,91 | 19,01 | 0,69% | 1.907.095,00 |
| 16.04.2024 | 18,95 | 19,03 | 18,74 | 18,88 | -0,68% | 3.072.438,00 |
| 15.04.2024 | 19,36 | 19,51 | 18,86 | 19,01 | -1,14% | 2.828.544,00 |
| 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% | 2.526.252,00 |
| 10.04.2024 | 19,40 | 19,45 | 19,06 | 19,12 | -3,87% | 2.690.276,00 |
| 09.04.2024 | 19,80 | 19,91 | 19,64 | 19,89 | 0,56% | 1.136.887,00 |
| 08.04.2024 | 19,74 | 19,82 | 19,61 | 19,78 | 0,56% | 1.403.129,00 |
| 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% | 1.634.793,00 |
| 03.04.2024 | 19,58 | 19,84 | 19,53 | 19,76 | 0,61% | 1.426.835,00 |
| 02.04.2024 | 19,81 | 19,91 | 19,58 | 19,64 | -1,80% | 1.892.687,00 |
| 01.04.2024 | 20,23 | 20,30 | 19,91 | 20,00 | -1,62% | 1.943.527,00 |
| 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% | 3.002.701,00 |
| 26.03.2024 | 20,55 | 20,56 | 20,24 | 20,24 | -1,08% | 1.872.031,00 |
| 25.03.2024 | 20,39 | 20,70 | 20,39 | 20,46 | 0,54% | 1.406.378,00 |
| 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% | 2.350.134,00 |
| 20.03.2024 | 20,00 | 20,44 | 19,95 | 20,39 | 1,44% | 2.636.453,00 |
| 19.03.2024 | 20,16 | 20,32 | 19,97 | 20,10 | -0,64% | 1.969.044,00 |
| 18.03.2024 | 20,14 | 20,32 | 20,05 | 20,23 | 0,60% | 1.691.698,00 |
| 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% | 2.322.148,00 |
| 13.03.2024 | 20,40 | 20,61 | 20,36 | 20,38 | -0,24% | 1.349.941,00 |
| 12.03.2024 | 20,45 | 20,49 | 20,22 | 20,43 | 0,00% | 1.065.766,00 |
| 11.03.2024 | 20,28 | 20,45 | 20,24 | 20,43 | 0,25% | 1.983.555,00 |
| 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% | 1.191.668,00 |
| 06.03.2024 | 20,53 | 20,55 | 20,18 | 20,26 | 0,05% | 1.864.162,00 |
| 05.03.2024 | 19,92 | 20,36 | 19,89 | 20,25 | 0,85% | 2.644.696,00 |
| 04.03.2024 | 20,17 | 20,34 | 19,97 | 20,08 | -2,38% | 3.358.625,00 |
| 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% | 3.882.221,00 |
| 28.02.2024 | 19,74 | 19,89 | 19,68 | 19,78 | -0,55% | 1.215.105,00 |
| 27.02.2024 | 19,84 | 19,95 | 19,73 | 19,89 | 0,91% | 1.523.130,00 |
| 26.02.2024 | 19,77 | 19,90 | 19,64 | 19,71 | -0,81% | 1.671.069,00 |
| 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% | 3.922.705,00 |
| 21.02.2024 | 19,49 | 19,59 | 19,37 | 19,45 | -0,26% | 2.918.543,00 |
| 20.02.2024 | 19,62 | 19,74 | 19,46 | 19,50 | -1,47% | 1.795.787,00 |
| 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% | 2.290.929,00 |
| 14.02.2024 | 18,89 | 19,24 | 18,96 | 19,16 | 1,70% | 2.410.771,00 |
| 13.02.2024 | 18,89 | 19,05 | 18,68 | 18,84 | -3,34% | 3.872.800,00 |
| 12.02.2024 | 19,28 | 19,60 | 19,20 | 19,49 | 1,09% | 1.709.043,00 |
| 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% | 3.372.302,00 |
| 07.02.2024 | 19,60 | 19,62 | 19,10 | 19,33 | -1,58% | 3.902.948,00 |
| 06.02.2024 | 19,75 | 20,01 | 19,57 | 19,64 | -0,71% | 2.171.203,00 |
| 05.02.2024 | 19,69 | 19,92 | 19,34 | 19,78 | -0,65% | 2.848.145,00 |
| 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% | 3.428.567,00 |
| 31.01.2024 | 20,92 | 20,92 | 20,25 | 20,33 | -3,19% | 4.069.064,00 |
| 30.01.2024 | 21,03 | 21,18 | 20,93 | 21,00 | -0,85% | 1.658.809,00 |
| 29.01.2024 | 20,89 | 21,19 | 20,86 | 21,18 | 1,49% | 1.742.756,00 |
| 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% | 2.032.952,00 |
| 24.01.2024 | 20,82 | 20,85 | 20,48 | 20,52 | -0,53% | 1.561.883,00 |
| 23.01.2024 | 20,79 | 20,88 | 20,53 | 20,63 | -0,24% | 1.323.774,00 |
| 22.01.2024 | 20,78 | 20,91 | 20,53 | 20,68 | -0,10% | 1.449.988,00 |
| 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% | 1.390.354,00 |
| 17.01.2024 | 20,22 | 20,53 | 20,12 | 20,32 | -0,68% | 2.002.440,00 |
| 16.01.2024 | 20,61 | 20,80 | 20,36 | 20,46 | -1,73% | 2.038.639,00 |
| 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% | 2.005.931,00 |
| 10.01.2024 | 21,11 | 21,18 | 20,98 | 21,12 | 0,33% | 1.615.258,00 |
| 09.01.2024 | 20,89 | 21,11 | 20,82 | 21,05 | -0,33% | 1.700.067,00 |