Holen Sie sich die Stockscreener-App
487.74
0.46%
2.22
Handel nachbörslich:
488.22
0.48
+0.10%
State Street Spdr Dow Jones Industrial Average Etf Trust-Aktien (DIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $489.0 | $483.9 | $5.08 | 7,439,026.0 | +0.46% |
| 2026-03-03 | $487.4 | $476.7 | $10.66 | 11,463,402.0 | -0.75% |
| 2026-03-02 | $491.0 | $484.1 | $6.83 | 7,140,192.0 | -0.10% |
| 2026-02-27 | $490.9 | $486.8 | $4.19 | 7,137,882.0 | -1.05% |
| 2026-02-26 | $498.2 | $492.2 | $5.97 | 6,375,661.0 | +0.01% |
| 2026-02-25 | $495.1 | $491.9 | $3.23 | 4,437,332.0 | +0.62% |
| 2026-02-24 | $492.9 | $487.4 | $5.40 | 5,109,476.0 | +0.77% |
| 2026-02-23 | $497.0 | $487.1 | $9.84 | 8,253,104.0 | -1.63% |
| 2026-02-20 | $497.0 | $491.4 | $5.61 | 6,082,486.0 | +0.34% |
| 2026-02-19 | $496.5 | $492.4 | $4.08 | 4,609,657.0 | -0.53% |
| 2026-02-18 | $499.3 | $494.6 | $4.69 | 4,287,054.0 | +0.23% |
| 2026-02-17 | $497.6 | $492.1 | $5.46 | 6,584,247.0 | +0.12% |
| 2026-02-13 | $497.8 | $491.2 | $6.58 | 8,371,855.0 | +0.12% |
| 2026-02-12 | $504.5 | $494.3 | $10.22 | 9,028,752.0 | -1.33% |
| 2026-02-11 | $505.1 | $499.1 | $5.99 | 5,737,844.0 | -0.11% |
| 2026-02-10 | $505.3 | $501.3 | $4.04 | 7,816,437.0 | +0.14% |
| 2026-02-09 | $502.2 | $498.3 | $3.86 | 6,219,381.0 | +0.04% |
| 2026-02-06 | $501.7 | $492.1 | $9.54 | 10,627,160.0 | +2.48% |
| 2026-02-05 | $493.4 | $488.2 | $5.21 | 7,709,512.0 | -1.18% |
| 2026-02-04 | $496.5 | $491.1 | $5.39 | 8,727,161.0 | +0.50% |
| 2026-02-03 | $496.5 | $488.3 | $8.24 | 8,556,430.0 | -0.35% |
State Street Spdr Dow Jones Industrial Average Etf Trust-Aktien (DIA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Dow Jones Industrial Average Etf Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DIA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Dow Jones Industrial Average Etf Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Dow Jones Industrial Average Etf Trust-Aktien (DIA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $491.0 | $476.7 | $14.25 | 33,481,646.0 | -0.39% |
| 2026-02 | $505.3 | $486.8 | $18.54 | 131,218,581.0 | +0.13% |
| 2026-01 | $496.3 | $478.4 | $17.96 | 126,829,904.0 | +1.76% |
State Street Spdr Dow Jones Industrial Average Etf Trust-Aktien (DIA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $489.7 | $472.9 | $16.71 | 98,628,031.0 | +1.34% |
| 2025-11 | $484.4 | $457.7 | $26.69 | 142,087,492.0 | +0.32% |
| 2025-10 | $480.4 | $454.6 | $25.83 | 160,995,171.0 | +2.57% |
| 2025-09 | $467.0 | $450.2 | $16.85 | 104,406,147.0 | +1.68% |
| 2025-08 | $457.9 | $433.4 | $24.47 | 93,886,307.0 | +3.34% |
| 2025-07 | $450.2 | $437.6 | $12.61 | 74,289,634.0 | +0.15% |
| 2025-06 | $441.3 | $419.1 | $22.18 | 61,154,884.0 | +4.21% |
| 2025-05 | $428.7 | $407.0 | $21.63 | 55,291,511.0 | +4.06% |
| 2025-04 | $423.6 | $366.3 | $57.33 | 92,609,538.0 | -3.22% |
| 2025-03 | $440.7 | $407.2 | $33.44 | 53,182,255.0 | -4.22% |
| 2025-02 | $449.7 | $431.0 | $18.71 | 48,104,539.0 | -1.58% |
| 2025-01 | $450.4 | $418.5 | $31.85 | 52,973,311.0 | +4.67% |
State Street Spdr Dow Jones Industrial Average Etf Trust-Aktien (DIA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $451.6 | $421.7 | $29.83 | 56,717,248.0 | -5.40% |
| 2024-11 | $451.3 | $416.4 | $34.84 | 75,690,025.0 | +7.76% |
| 2024-10 | $433.2 | $417.0 | $16.18 | 66,190,857.0 | -1.29% |
| 2024-09 | $426.2 | $400.8 | $25.39 | 61,695,776.0 | +1.66% |
| 2024-08 | $416.6 | $384.9 | $31.62 | 76,958,724.0 | +1.89% |
| 2024-07 | $413.9 | $390.3 | $23.60 | 78,031,658.0 | +4.44% |
| 2024-06 | $395.6 | $382.9 | $12.66 | 49,203,854.0 | +0.93% |
| 2024-05 | $401.0 | $378.0 | $23.01 | 68,796,729.0 | +2.49% |
| 2024-04 | $398.1 | $376.1 | $21.91 | 91,399,880.0 | -4.94% |
| 2024-03 | $398.8 | $384.9 | $13.90 | 70,845,519.0 | +2.00% |
| 2024-02 | $392.8 | $380.5 | $12.38 | 65,848,710.0 | +2.25% |
| 2024-01 | $385.8 | $371.3 | $14.49 | 87,104,818.0 | +1.19% |
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):