Holen Sie sich die Stockscreener-App
18.36
1.72%
0.31
Vorhandelsmarkt:
18.36
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-30 | $18.39 | $18.08 | $0.31 | 2,063,175.0 | +1.72% |
| 2026-04-29 | $18.38 | $17.98 | $0.40 | 2,905,119.0 | -1.80% |
| 2026-04-28 | $18.48 | $18.31 | $0.165 | 1,910,260.0 | +0.27% |
| 2026-04-27 | $18.45 | $18.22 | $0.225 | 2,585,994.0 | +0.66% |
| 2026-04-24 | $18.27 | $18.07 | $0.205 | 1,953,207.0 | +0.39% |
| 2026-04-23 | $18.31 | $18.09 | $0.225 | 1,705,175.0 | -0.55% |
| 2026-04-22 | $18.41 | $18.20 | $0.205 | 2,304,317.0 | +0.00% |
| 2026-04-21 | $18.41 | $18.16 | $0.24 | 2,442,979.0 | -0.05% |
| 2026-04-20 | $18.27 | $17.96 | $0.315 | 2,078,482.0 | +0.61% |
| 2026-04-17 | $18.25 | $18.02 | $0.23 | 3,263,498.0 | +1.06% |
| 2026-04-16 | $18.18 | $17.91 | $0.265 | 2,674,349.0 | -1.10% |
| 2026-04-15 | $18.20 | $17.91 | $0.29 | 3,931,516.0 | +0.72% |
| 2026-04-14 | $18.04 | $17.84 | $0.195 | 2,949,257.0 | +1.12% |
| 2026-04-13 | $17.83 | $17.50 | $0.33 | 2,219,919.0 | +0.79% |
| 2026-04-10 | $17.80 | $17.61 | $0.195 | 2,023,227.0 | -0.34% |
| 2026-04-09 | $17.79 | $17.50 | $0.29 | 2,142,256.0 | +0.91% |
| 2026-04-08 | $17.62 | $17.49 | $0.135 | 3,390,272.0 | +1.85% |
| 2026-04-07 | $17.38 | $17.24 | $0.1399 | 2,301,340.0 | -0.12% |
| 2026-04-06 | $17.32 | $17.16 | $0.16 | 2,529,216.0 | +0.35% |
| 2026-04-02 | $17.23 | $16.90 | $0.335 | 2,645,806.0 | +0.82% |
| 2026-04-01 | $17.28 | $17.08 | $0.1982 | 3,127,616.0 | -0.81% |
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Starwood Property Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STWD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Starwood Property Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $18.48 | $16.90 | $1.58 | 55,210,155.0 | +6.62% |
| 2026-03 | $18.18 | $16.93 | $1.25 | 77,010,183.0 | -3.31% |
| 2026-02 | $18.49 | $17.49 | $1.00 | 66,794,107.0 | -0.67% |
| 2026-01 | $18.59 | $17.63 | $0.96 | 76,696,081.0 | -0.44% |
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.66 | $18.15 | $0.51 | 66,562,125.0 | +1.42% |
| 2025-11 | $18.54 | $17.46 | $1.07 | 65,213,213.0 | +0.88% |
| 2025-10 | $19.57 | $17.85 | $1.72 | 66,471,011.0 | -6.14% |
| 2025-09 | $20.84 | $19.21 | $1.62 | 58,659,931.0 | -4.44% |
| 2025-08 | $20.30 | $19.23 | $1.07 | 55,679,490.0 | +4.16% |
| 2025-07 | $21.05 | $19.38 | $1.68 | 110,379,104.0 | -3.04% |
| 2025-06 | $20.49 | $19.46 | $1.03 | 43,477,343.0 | +1.62% |
| 2025-05 | $20.31 | $18.87 | $1.44 | 49,028,202.0 | +2.92% |
| 2025-04 | $19.98 | $16.59 | $3.39 | 79,810,178.0 | -2.93% |
| 2025-03 | $20.85 | $19.21 | $1.64 | 51,325,269.0 | -3.65% |
| 2025-02 | $20.55 | $18.93 | $1.62 | 37,165,758.0 | +6.05% |
| 2025-01 | $19.51 | $18.12 | $1.39 | 41,576,755.0 | +2.11% |
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.45 | $18.98 | $1.47 | 40,068,681.0 | -5.74% |
| 2024-11 | $20.45 | $19.21 | $1.24 | 43,828,423.0 | +3.19% |
| 2024-10 | $20.39 | $19.55 | $0.8386 | 45,581,320.0 | -3.14% |
| 2024-09 | $21.17 | $19.33 | $1.84 | 76,650,676.0 | -2.21% |
| 2024-08 | $20.87 | $18.53 | $2.34 | 37,305,333.0 | +4.46% |
| 2024-07 | $20.64 | $18.60 | $2.04 | 45,380,041.0 | +5.33% |
| 2024-06 | $19.62 | $18.65 | $0.97 | 38,289,243.0 | -2.57% |
| 2024-05 | $20.93 | $18.43 | $2.50 | 54,751,963.0 | +2.48% |
| 2024-04 | $20.30 | $18.74 | $1.56 | 42,621,768.0 | -6.69% |
| 2024-03 | $20.70 | $19.66 | $1.04 | 42,675,678.0 | -0.29% |
| 2024-02 | $20.44 | $18.68 | $1.76 | 51,730,770.0 | +0.30% |
| 2024-01 | $21.22 | $20.10 | $1.12 | 39,809,848.0 | -3.28% |
1.24%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):