Holen Sie sich die Stockscreener-App
16.60
2.35%
-0.40
Handel nachbörslich:
16.63
0.03
+0.18%
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-20 | $16.98 | $16.52 | $0.46 | 3,350,959.0 | -2.35% |
| 2026-07-17 | $17.19 | $16.78 | $0.41 | 4,704,798.0 | -0.53% |
| 2026-07-16 | $17.12 | $16.70 | $0.42 | 5,003,336.0 | +2.58% |
| 2026-07-15 | $16.86 | $16.65 | $0.215 | 3,869,061.0 | +0.30% |
| 2026-07-14 | $16.69 | $16.54 | $0.15 | 4,149,251.0 | +0.91% |
| 2026-07-13 | $16.70 | $16.34 | $0.36 | 3,502,356.0 | -1.08% |
| 2026-07-10 | $16.69 | $16.51 | $0.18 | 2,059,912.0 | +1.16% |
| 2026-07-09 | $16.53 | $16.40 | $0.13 | 3,002,900.0 | +0.00% |
| 2026-07-08 | $16.63 | $16.40 | $0.23 | 3,150,874.0 | -1.02% |
| 2026-07-07 | $16.87 | $16.62 | $0.25 | 4,452,256.0 | -0.54% |
| 2026-07-06 | $16.77 | $16.48 | $0.295 | 4,299,006.0 | +1.40% |
| 2026-07-02 | $16.53 | $16.29 | $0.24 | 3,631,195.0 | +0.92% |
| 2026-07-01 | $16.54 | $16.33 | $0.205 | 4,139,870.0 | -0.31% |
| 2026-06-30 | $16.57 | $16.36 | $0.205 | 4,638,775.0 | -3.42% |
| 2026-06-29 | $16.98 | $16.74 | $0.24 | 4,784,675.0 | +0.83% |
| 2026-06-26 | $16.84 | $16.54 | $0.30 | 4,233,934.0 | +1.26% |
| 2026-06-25 | $16.88 | $16.58 | $0.30 | 3,666,198.0 | +0.00% |
| 2026-06-24 | $16.87 | $16.60 | $0.2699 | 4,244,597.0 | -0.78% |
| 2026-06-23 | $16.77 | $16.63 | $0.145 | 4,415,756.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $17.19 | $16.29 | $0.90 | 52,666,733.0 | +1.34% |
| 2026-06 | $17.25 | $16.36 | $0.89 | 76,040,441.0 | -4.10% |
| 2026-05 | $18.49 | $16.81 | $1.68 | 63,210,354.0 | -6.97% |
| 2026-04 | $18.48 | $16.90 | $1.58 | 53,146,980.0 | +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% |
1.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):