Holen Sie sich die Stockscreener-App
19.17
0.68%
0.13
Handel nachbörslich:
19.15
-0.02
-0.10%
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $19.35 | $18.87 | $0.48 | 2,368,183.0 | +0.68% |
| 2025-05-08 | $19.22 | $18.95 | $0.27 | 3,088,064.0 | +0.58% |
| 2025-05-07 | $19.17 | $18.91 | $0.26 | 2,545,512.0 | -0.42% |
| 2025-05-06 | $19.14 | $18.93 | $0.2068 | 1,897,366.0 | -0.73% |
| 2025-05-05 | $19.27 | $19.12 | $0.155 | 1,408,489.0 | -0.73% |
| 2025-05-02 | $19.36 | $19.17 | $0.19 | 1,796,161.0 | +0.89% |
| 2025-05-01 | $19.29 | $19.11 | $0.185 | 1,831,189.0 | -0.36% |
| 2025-04-30 | $19.23 | $18.74 | $0.49 | 2,243,543.0 | -0.10% |
| 2025-04-29 | $19.28 | $18.98 | $0.295 | 1,947,717.0 | +0.47% |
| 2025-04-28 | $19.20 | $18.93 | $0.265 | 2,000,303.0 | +1.27% |
| 2025-04-25 | $19.00 | $18.75 | $0.249 | 1,586,335.0 | +0.05% |
| 2025-04-24 | $19.02 | $18.74 | $0.28 | 1,659,089.0 | +0.05% |
| 2025-04-23 | $19.27 | $18.76 | $0.51 | 3,222,886.0 | +0.21% |
| 2025-04-22 | $18.86 | $18.37 | $0.485 | 2,513,484.0 | +3.35% |
| 2025-04-21 | $18.43 | $17.95 | $0.485 | 2,575,848.0 | -1.89% |
| 2025-04-17 | $18.68 | $18.21 | $0.4692 | 2,729,242.0 | +1.81% |
| 2025-04-16 | $18.51 | $18.13 | $0.38 | 2,967,437.0 | -1.03% |
| 2025-04-15 | $18.64 | $18.34 | $0.305 | 3,649,294.0 | +0.44% |
| 2025-04-14 | $18.45 | $17.95 | $0.50 | 5,337,840.0 | +2.92% |
| 2025-04-11 | $17.85 | $16.93 | $0.92 | 4,773,047.0 | +1.31% |
| 2025-04-10 | $18.33 | $17.08 | $1.25 | 5,323,858.0 | -5.48% |
| 2025-04-09 | $18.71 | $16.59 | $2.12 | 9,387,092.0 | +7.70% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $19.36 | $18.87 | $0.49 | 17,303,147.0 | -0.10% |
| 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% |
Starwood Property Trust Inc-Aktien (STWD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.29 | $19.65 | $2.64 | 56,932,592.0 | +5.79% |
| 2023-11 | $20.40 | $17.57 | $2.83 | 47,374,024.0 | +11.94% |
| 2023-10 | $19.48 | $17.07 | $2.41 | 55,715,698.0 | -8.27% |
| 2023-09 | $21.13 | $18.88 | $2.25 | 49,557,288.0 | -5.29% |
| 2023-08 | $20.95 | $19.16 | $1.80 | 46,336,958.0 | -1.49% |
| 2023-07 | $21.38 | $18.76 | $2.62 | 55,867,287.0 | +6.91% |
| 2023-06 | $19.62 | $17.45 | $2.18 | 72,732,256.0 | +10.54% |
| 2023-05 | $18.00 | $16.06 | $1.94 | 75,777,645.0 | -1.90% |
| 2023-04 | $18.05 | $16.63 | $1.43 | 67,203,305.0 | +1.13% |
| 2023-03 | $20.81 | $16.07 | $4.74 | 180,243,618.0 | -7.67% |
| 2023-02 | $21.73 | $19.16 | $2.57 | 39,469,726.0 | -8.28% |
| 2023-01 | $20.90 | $18.33 | $2.57 | 44,594,015.0 | +13.97% |
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):