Starwood Property Trust, Inc. STWD
NYSE · Vereinigte Staaten · Finanzen
$13,19-0,31 (-2,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,14 | -2,67 % | $13,40 | $13,43 | $13,07 | 5,24M |
| 2026-09-30 | $13,50 | -5,99 % | $14,01 | $14,01 | $13,50 | 7,86M |
| 2026-09-29 | $14,36 | +0,28 % | $14,30 | $14,52 | $14,21 | 5,05M |
| 2026-09-28 | $14,32 | -0,28 % | $14,30 | $14,39 | $14,15 | 5,93M |
| 2026-09-25 | $14,36 | 0,00 % | $14,37 | $14,42 | $14,26 | 4,14M |
| 2026-09-24 | $14,36 | -2,31 % | $14,75 | $14,79 | $14,33 | 5,71M |
| 2026-09-23 | $14,70 | -2,65 % | $15,08 | $15,08 | $14,67 | 4,63M |
| 2026-09-22 | $15,10 | +0,67 % | $15,10 | $15,23 | $15,04 | 3,59M |
| 2026-09-21 | $15,00 | +0,40 % | $15,02 | $15,12 | $14,98 | 3,99M |
| 2026-09-18 | $14,94 | -0,93 % | $15,08 | $15,11 | $14,94 | 9,24M |
| 2026-09-17 | $15,08 | +0,67 % | $15,15 | $15,27 | $15,05 | 3,73M |
| 2026-09-16 | $14,98 | -1,45 % | $15,21 | $15,29 | $14,89 | 4,37M |
| 2026-09-15 | $15,20 | -1,55 % | $15,44 | $15,44 | $15,17 | 4,16M |
| 2026-09-14 | $15,44 | -1,15 % | $15,60 | $15,77 | $15,35 | 3,69M |
| 2026-09-11 | $15,62 | 0,00 % | $15,66 | $15,76 | $15,57 | 3,80M |
| 2026-09-10 | $15,62 | -1,58 % | $15,80 | $15,81 | $15,47 | 4,63M |
| 2026-09-09 | $15,87 | -0,06 % | $15,88 | $16,02 | $15,81 | 3,85M |
| 2026-09-08 | $15,88 | -1,24 % | $16,05 | $16,12 | $15,87 | 3,56M |
| 2026-09-04 | $16,08 | +1,26 % | $15,79 | $16,18 | $15,79 | 3,83M |
| 2026-09-03 | $15,88 | +0,38 % | $15,96 | $16,03 | $15,71 | 4,11M |
| 2026-09-02 | $15,82 | +1,87 % | $15,56 | $15,85 | $15,56 | 4,08M |
| 2026-09-01 | $15,53 | -1,08 % | $15,68 | $15,70 | $15,49 | 5,29M |
| 2026-08-31 | $15,70 | -0,70 % | $15,78 | $15,90 | $15,68 | 4,54M |
| 2026-08-28 | $15,81 | -0,82 % | $16,01 | $16,03 | $15,75 | 3,73M |
| 2026-08-27 | $15,94 | +0,19 % | $15,90 | $16,02 | $15,80 | 3,05M |
| 2026-08-26 | $15,91 | -1,30 % | $16,15 | $16,17 | $15,91 | 3,36M |
| 2026-08-25 | $16,12 | -1,04 % | $16,31 | $16,36 | $16,11 | 2,66M |
| 2026-08-24 | $16,29 | -0,55 % | $16,45 | $16,52 | $16,23 | 4,39M |
| 2026-08-21 | $16,38 | -0,18 % | $16,43 | $16,49 | $16,34 | 2,99M |
| 2026-08-20 | $16,41 | -0,91 % | $16,50 | $16,61 | $16,41 | 2,79M |
| 2026-08-19 | $16,56 | +1,97 % | $16,35 | $16,71 | $16,33 | 4,62M |
| 2026-08-18 | $16,24 | 0,00 % | $16,22 | $16,29 | $16,06 | 3,13M |
| 2026-08-17 | $16,24 | -0,37 % | $16,20 | $16,28 | $16,15 | 3,81M |
| 2026-08-14 | $16,30 | -0,31 % | $16,37 | $16,59 | $16,29 | 2,86M |
| 2026-08-13 | $16,35 | -0,67 % | $16,47 | $16,53 | $16,27 | 4,64M |
| 2026-08-12 | $16,46 | -1,20 % | $16,65 | $16,73 | $16,41 | 4,94M |
| 2026-08-11 | $16,66 | +0,06 % | $16,65 | $16,87 | $16,55 | 3,83M |
| 2026-08-10 | $16,65 | +1,22 % | $16,32 | $16,75 | $16,28 | 6,11M |
| 2026-08-07 | $16,45 | +3,26 % | $15,92 | $16,48 | $15,91 | 7,13M |
| 2026-08-06 | $15,93 | -1,73 % | $16,07 | $16,22 | $15,51 | 11,33M |
| 2026-08-05 | $16,21 | -0,31 % | $16,25 | $16,29 | $16,02 | 4,61M |
| 2026-08-04 | $16,26 | +1,82 % | $15,91 | $16,31 | $15,80 | 8,25M |
| 2026-08-03 | $15,97 | -0,06 % | $16,02 | $16,07 | $15,78 | 5,40M |
| 2026-07-31 | $15,98 | -1,54 % | $16,10 | $16,19 | $15,94 | 4,74M |
| 2026-07-30 | $16,23 | -1,76 % | $16,55 | $16,58 | $16,11 | 4,17M |
| 2026-07-29 | $16,52 | -0,84 % | $16,64 | $16,66 | $16,49 | 3,08M |
| 2026-07-28 | $16,66 | +0,48 % | $16,68 | $16,81 | $16,64 | 3,26M |
| 2026-07-27 | $16,58 | +0,36 % | $16,55 | $16,73 | $16,53 | 2,39M |
| 2026-07-24 | $16,52 | +1,16 % | $16,37 | $16,59 | $16,32 | 2,51M |
| 2026-07-23 | $16,33 | -0,91 % | $16,41 | $16,44 | $16,27 | 2,88M |
| 2026-07-22 | $16,48 | -0,72 % | $16,65 | $16,70 | $16,40 | 2,66M |
| 2026-07-21 | $16,60 | 0,00 % | $16,60 | $16,67 | $16,56 | 2,42M |
| 2026-07-20 | $16,60 | -2,35 % | $16,96 | $16,98 | $16,52 | 3,35M |
| 2026-07-17 | $17,00 | -0,53 % | $17,11 | $17,19 | $16,78 | 4,70M |
| 2026-07-16 | $17,09 | +2,58 % | $16,70 | $17,12 | $16,70 | 5,01M |
| 2026-07-15 | $16,66 | +0,30 % | $16,67 | $16,87 | $16,65 | 3,87M |
| 2026-07-14 | $16,61 | +0,91 % | $16,55 | $16,69 | $16,54 | 4,15M |
| 2026-07-13 | $16,46 | -1,08 % | $16,65 | $16,70 | $16,34 | 3,50M |
| 2026-07-10 | $16,64 | +1,16 % | $16,55 | $16,69 | $16,51 | 2,06M |
| 2026-07-09 | $16,45 | 0,00 % | $16,45 | $16,53 | $16,40 | 3,00M |
| 2026-07-08 | $16,45 | -1,02 % | $16,60 | $16,63 | $16,40 | 3,15M |
| 2026-07-07 | $16,62 | -0,54 % | $16,78 | $16,87 | $16,62 | 4,46M |
| 2026-07-06 | $16,71 | +1,40 % | $16,50 | $16,78 | $16,48 | 4,39M |
| 2026-07-02 | $16,48 | +0,92 % | $16,50 | $16,53 | $16,29 | 3,63M |
| 2026-07-01 | $16,33 | -0,31 % | $16,41 | $16,54 | $16,33 | 4,31M |
| 2026-06-30 | $16,38 | -3,42 % | $16,43 | $16,57 | $16,36 | 4,65M |
| 2026-06-29 | $16,96 | +0,83 % | $16,86 | $16,98 | $16,74 | 4,84M |
| 2026-06-26 | $16,82 | +1,26 % | $16,63 | $16,84 | $16,54 | 4,27M |
| 2026-06-25 | $16,61 | 0,00 % | $16,65 | $16,88 | $16,58 | 3,67M |
| 2026-06-24 | $16,61 | -0,78 % | $16,80 | $16,87 | $16,60 | 4,25M |
| 2026-06-23 | $16,74 | +0,60 % | $16,66 | $16,78 | $16,63 | 4,49M |
| 2026-06-22 | $16,64 | -0,36 % | $16,70 | $16,82 | $16,62 | 3,13M |
| 2026-06-18 | $16,70 | +0,24 % | $16,78 | $16,87 | $16,67 | 4,65M |
| 2026-06-17 | $16,66 | -1,77 % | $16,95 | $17,04 | $16,62 | 4,85M |
| 2026-06-16 | $16,96 | +0,83 % | $16,88 | $17,07 | $16,85 | 3,07M |
| 2026-06-15 | $16,82 | -1,06 % | $17,03 | $17,14 | $16,80 | 3,13M |
| 2026-06-12 | $17,00 | +0,35 % | $17,05 | $17,10 | $16,90 | 2,42M |
| 2026-06-11 | $16,94 | -0,65 % | $17,16 | $17,21 | $16,91 | 2,72M |
| 2026-06-10 | $17,05 | -0,64 % | $17,20 | $17,25 | $17,05 | 2,29M |
| 2026-06-09 | $17,16 | +1,90 % | $16,99 | $17,20 | $16,96 | 3,17M |
| 2026-06-08 | $16,84 | -1,23 % | $17,08 | $17,14 | $16,76 | 3,25M |
| 2026-06-05 | $17,05 | -0,23 % | $17,09 | $17,17 | $16,97 | 2,58M |
| 2026-06-04 | $17,09 | +0,95 % | $17,04 | $17,19 | $17,00 | 3,35M |
| 2026-06-03 | $16,93 | -0,99 % | $17,02 | $17,14 | $16,88 | 3,01M |
| 2026-06-02 | $17,10 | +1,79 % | $16,85 | $17,19 | $16,85 | 3,81M |
| 2026-06-01 | $16,80 | -1,64 % | $16,99 | $17,07 | $16,78 | 4,93M |
| 2026-05-29 | $17,08 | -0,06 % | $17,18 | $17,32 | $17,08 | 4,28M |
| 2026-05-28 | $17,09 | -1,27 % | $17,25 | $17,32 | $17,09 | 3,38M |
| 2026-05-27 | $17,31 | -0,35 % | $17,39 | $17,48 | $17,31 | 2,26M |
| 2026-05-26 | $17,37 | +0,46 % | $17,29 | $17,41 | $17,25 | 2,71M |