Holen Sie sich die Stockscreener-App
31.73
0.11%
-0.0348
Handel nachbörslich:
31.73
-0.0015
-0.00%
State Street Spdr S P Smallcap 600 Esg Etf-Aktien (ESIX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $31.73 | $31.73 | $0.00 | 13.00 | -0.11% |
| 2025-12-04 | $31.77 | $31.77 | $0.00 | 6.00 | -0.38% |
| 2025-12-03 | $31.89 | $31.89 | $0.00 | 12.00 | +1.44% |
| 2025-12-02 | $31.53 | $31.43 | $0.097 | 1,159.0 | +0.12% |
| 2025-12-01 | $31.59 | $31.39 | $0.1951 | 990.0 | -0.37% |
| 2025-11-28 | $31.51 | $31.51 | $0.00 | 44.00 | -0.18% |
| 2025-11-26 | $31.57 | $31.57 | $0.00 | 59.00 | +0.51% |
| 2025-11-25 | $31.41 | $31.41 | $0.00 | 148.0 | +2.66% |
| 2025-11-24 | $30.59 | $30.59 | $0.00 | 37.00 | +0.98% |
| 2025-11-21 | $30.30 | $30.30 | $0.00 | 63.00 | +3.17% |
| 2025-11-20 | $30.02 | $29.37 | $0.6546 | 321.0 | -1.18% |
| 2025-11-19 | $29.77 | $29.70 | $0.07 | 937.0 | -0.23% |
| 2025-11-18 | $29.88 | $29.78 | $0.097 | 1,517.0 | +0.17% |
| 2025-11-17 | $29.73 | $29.73 | $0.00 | 221.0 | -2.35% |
| 2025-11-14 | $30.45 | $30.25 | $0.1932 | 407.0 | -1.72% |
| 2025-11-13 | $30.98 | $30.98 | $0.00 | 624.0 | -0.17% |
| 2025-11-12 | $31.03 | $31.03 | $0.00 | 9.00 | -0.20% |
| 2025-11-11 | $31.09 | $31.05 | $0.0397 | 132.0 | +0.39% |
| 2025-11-10 | $30.98 | $30.98 | $0.00 | 29.00 | +0.86% |
| 2025-11-07 | $30.71 | $30.71 | $0.00 | 5.00 | +0.42% |
State Street Spdr S P Smallcap 600 Esg Etf-Aktien (ESIX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Smallcap 600 Esg Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ESIX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Smallcap 600 Esg Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Smallcap 600 Esg Etf-Aktien (ESIX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.89 | $31.39 | $0.4919 | 2,193.0 | +0.70% |
| 2025-11 | $31.57 | $29.37 | $2.20 | 6,307.0 | +2.61% |
| 2025-10 | $31.82 | $29.99 | $1.83 | 21,551.0 | -2.09% |
| 2025-09 | $32.22 | $31.04 | $1.18 | 9,700.0 | -0.95% |
| 2025-08 | $31.88 | $29.09 | $2.79 | 37,009.0 | +7.38% |
| 2025-07 | $30.67 | $29.32 | $1.35 | 24,300.0 | +0.23% |
| 2025-06 | $29.65 | $28.45 | $1.20 | 74,233.0 | +2.77% |
| 2025-05 | $29.43 | $27.24 | $2.19 | 14,505.0 | +5.13% |
| 2025-04 | $29.00 | $24.42 | $4.58 | 128,499.0 | -4.22% |
| 2025-03 | $30.30 | $27.78 | $2.52 | 18,626.0 | -6.10% |
| 2025-02 | $32.34 | $30.06 | $2.28 | 6,459.0 | -6.02% |
| 2025-01 | $32.62 | $30.53 | $2.09 | 16,111.0 | +2.52% |
State Street Spdr S P Smallcap 600 Esg Etf-Aktien (ESIX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.22 | $31.09 | $3.13 | 87,928.0 | -8.07% |
| 2024-11 | $34.58 | $31.01 | $3.57 | 35,839.0 | +10.09% |
| 2024-10 | $32.20 | $30.82 | $1.38 | 30,773.0 | -2.04% |
| 2024-09 | $31.96 | $29.30 | $2.65 | 25,644.0 | -0.03% |
| 2024-08 | $32.09 | $29.04 | $3.05 | 129,183.0 | -1.02% |
| 2024-07 | $31.98 | $28.60 | $3.38 | 52,503.0 | +10.34% |
| 2024-06 | $29.63 | $28.46 | $1.17 | 23,187.0 | -2.98% |
| 2024-05 | $30.17 | $28.43 | $1.74 | 15,194.0 | +5.26% |
| 2024-04 | $29.76 | $27.70 | $2.06 | 8,464.0 | -5.21% |
| 2024-03 | $30.09 | $28.56 | $1.53 | 4,706.0 | +2.64% |
| 2024-02 | $29.36 | $27.96 | $1.40 | 6,336.0 | +3.61% |
| 2024-01 | $29.10 | $27.66 | $1.44 | 4,111.0 | -3.42% |
State Street Spdr S P Smallcap 600 Esg Etf-Aktien (ESIX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.65 | $26.61 | $3.04 | 5,193.0 | +12.43% |
| 2023-11 | $26.10 | $23.99 | $2.11 | 1,149,131.0 | +7.89% |
| 2023-10 | $25.50 | $23.69 | $1.81 | 12,750.0 | +0.00% |
0.11%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):