Holen Sie sich die Stockscreener-App
16.38
3.42%
-0.58
Handel nachbörslich:
16.40
0.02
+0.12%
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-30 | $16.57 | $16.36 | $0.205 | 4,568,096.0 | -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% |
| 2026-06-22 | $16.82 | $16.62 | $0.195 | 3,126,414.0 | -0.36% |
| 2026-06-18 | $16.86 | $16.67 | $0.195 | 4,650,119.0 | +0.24% |
| 2026-06-17 | $17.04 | $16.61 | $0.425 | 4,842,638.0 | -1.77% |
| 2026-06-16 | $17.07 | $16.84 | $0.22 | 3,066,429.0 | +0.83% |
| 2026-06-15 | $17.14 | $16.80 | $0.335 | 3,085,529.0 | -1.06% |
| 2026-06-12 | $17.10 | $16.90 | $0.20 | 2,413,141.0 | +0.35% |
| 2026-06-11 | $17.21 | $16.91 | $0.305 | 2,711,764.0 | -0.65% |
| 2026-06-10 | $17.25 | $17.05 | $0.20 | 2,285,958.0 | -0.64% |
| 2026-06-09 | $17.20 | $16.96 | $0.235 | 3,167,613.0 | +1.90% |
| 2026-06-08 | $17.14 | $16.76 | $0.38 | 3,181,158.0 | -1.23% |
| 2026-06-05 | $17.17 | $16.97 | $0.20 | 2,442,584.0 | -0.23% |
| 2026-06-04 | $17.19 | $17.00 | $0.19 | 3,348,990.0 | +0.95% |
| 2026-06-03 | $17.14 | $16.88 | $0.256 | 3,003,069.0 | -0.99% |
| 2026-06-02 | $17.18 | $16.85 | $0.335 | 3,805,374.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $17.25 | $16.36 | $0.89 | 80,537,858.0 | -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% |
0.32%
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):