Holen Sie sich die Stockscreener-App
17.81
1.60%
-0.29
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-27 | $18.07 | $17.79 | $0.28 | 4,223,045.0 | -1.60% |
| 2026-02-26 | $18.10 | $17.65 | $0.45 | 4,380,572.0 | +2.14% |
| 2026-02-25 | $17.85 | $17.49 | $0.36 | 5,230,313.0 | +0.23% |
| 2026-02-24 | $17.84 | $17.57 | $0.27 | 5,129,751.0 | -0.67% |
| 2026-02-23 | $18.17 | $17.79 | $0.38 | 3,372,795.0 | -1.44% |
| 2026-02-20 | $18.12 | $17.95 | $0.18 | 2,591,033.0 | +0.28% |
| 2026-02-19 | $18.16 | $17.89 | $0.275 | 2,855,458.0 | -0.55% |
| 2026-02-18 | $18.25 | $18.04 | $0.21 | 2,429,308.0 | +0.17% |
| 2026-02-17 | $18.16 | $17.82 | $0.335 | 2,710,175.0 | +0.06% |
| 2026-02-13 | $18.19 | $17.92 | $0.27 | 2,445,918.0 | +0.00% |
| 2026-02-12 | $18.29 | $17.91 | $0.38 | 4,057,982.0 | +0.06% |
| 2026-02-11 | $18.30 | $18.04 | $0.265 | 3,359,470.0 | -0.71% |
| 2026-02-10 | $18.22 | $17.98 | $0.24 | 2,717,861.0 | +1.17% |
| 2026-02-09 | $18.11 | $17.88 | $0.23 | 3,310,452.0 | -0.77% |
| 2026-02-06 | $18.34 | $18.10 | $0.245 | 3,410,243.0 | -0.49% |
| 2026-02-05 | $18.48 | $18.09 | $0.395 | 3,296,481.0 | -1.46% |
| 2026-02-04 | $18.49 | $18.11 | $0.38 | 3,442,739.0 | +2.21% |
| 2026-02-03 | $18.13 | $17.86 | $0.27 | 3,627,185.0 | +1.40% |
| 2026-02-02 | $17.97 | $17.73 | $0.24 | 4,203,326.0 | -0.56% |
| 2026-01-30 | $18.18 | $17.63 | $0.55 | 5,113,250.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $18.49 | $17.49 | $1.00 | 71,017,152.0 | -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% |
3.37%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):