Holen Sie sich die Stockscreener-App
33.22
1.72%
-0.5822
Handel nachbörslich:
33.43
0.214
+0.64%
State Street Spdr S P Kensho Smart Mobility Etf-Aktien (HAIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-18 | $33.73 | $33.22 | $0.514 | 265.0 | -1.72% |
| 2026-03-17 | $33.94 | $33.64 | $0.30 | 2,022.0 | +0.83% |
| 2026-03-16 | $33.52 | $33.52 | $0.00 | 133.0 | +1.22% |
| 2026-03-13 | $33.54 | $33.09 | $0.4499 | 1,990.0 | -1.19% |
| 2026-03-12 | $33.79 | $33.51 | $0.2763 | 729.0 | -1.94% |
| 2026-03-11 | $34.18 | $33.99 | $0.1875 | 717.0 | +1.21% |
| 2026-03-10 | $34.33 | $33.77 | $0.5615 | 656.0 | +1.05% |
| 2026-03-09 | $33.42 | $32.44 | $0.9776 | 750.0 | +1.03% |
| 2026-03-06 | $33.54 | $33.08 | $0.4613 | 3,412.0 | -1.75% |
| 2026-03-05 | $33.66 | $33.26 | $0.4044 | 611.0 | -2.51% |
| 2026-03-04 | $34.53 | $34.33 | $0.1998 | 2,558.0 | +1.77% |
| 2026-03-03 | $34.29 | $33.25 | $1.04 | 10,832.0 | -2.92% |
| 2026-03-02 | $35.00 | $33.91 | $1.09 | 5,698.0 | +0.89% |
| 2026-02-27 | $34.96 | $34.50 | $0.4598 | 1,052.0 | -2.26% |
| 2026-02-26 | $35.44 | $35.41 | $0.03 | 1,341.0 | +0.12% |
| 2026-02-25 | $35.77 | $35.27 | $0.50 | 13,046.0 | -0.47% |
| 2026-02-24 | $35.56 | $35.30 | $0.2629 | 670.0 | +2.26% |
| 2026-02-23 | $35.00 | $34.52 | $0.48 | 1,453.0 | -1.29% |
| 2026-02-20 | $35.45 | $34.93 | $0.52 | 12,274.0 | -0.19% |
| 2026-02-19 | $35.30 | $34.89 | $0.4061 | 833.0 | -0.52% |
| 2026-02-18 | $35.48 | $35.48 | $0.00 | 335.0 | +0.57% |
State Street Spdr S P Kensho Smart Mobility Etf-Aktien (HAIL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Kensho Smart Mobility Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HAIL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Kensho Smart Mobility Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Kensho Smart Mobility Etf-Aktien (HAIL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $35.00 | $32.44 | $2.56 | 30,638.0 | -4.11% |
| 2026-02 | $36.09 | $33.37 | $2.72 | 59,045.0 | -0.28% |
| 2026-01 | $37.96 | $33.83 | $4.13 | 48,705.0 | +4.37% |
State Street Spdr S P Kensho Smart Mobility Etf-Aktien (HAIL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.35 | $33.21 | $2.14 | 42,250.0 | -1.03% |
| 2025-11 | $36.57 | $31.13 | $5.44 | 39,330.0 | -7.75% |
| 2025-10 | $37.68 | $34.56 | $3.12 | 73,058.0 | +3.25% |
| 2025-09 | $36.75 | $32.54 | $4.21 | 59,747.0 | +6.63% |
| 2025-08 | $33.83 | $30.19 | $3.64 | 33,966.0 | +7.55% |
| 2025-07 | $33.06 | $29.89 | $3.17 | 62,949.0 | +2.01% |
| 2025-06 | $30.50 | $27.28 | $3.22 | 52,526.0 | +9.68% |
| 2025-05 | $29.00 | $25.42 | $3.58 | 37,591.0 | +9.47% |
| 2025-04 | $26.41 | $21.57 | $4.84 | 113,926.0 | -1.95% |
| 2025-03 | $28.14 | $25.33 | $2.81 | 88,497.0 | -7.29% |
| 2025-02 | $30.07 | $27.21 | $2.86 | 75,900.0 | -1.49% |
| 2025-01 | $30.78 | $27.68 | $3.10 | 90,422.0 | -0.48% |
State Street Spdr S P Kensho Smart Mobility Etf-Aktien (HAIL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $27.63 | $2.86 | 122,925.0 | -0.80% |
| 2024-11 | $29.04 | $26.84 | $2.20 | 72,867.0 | +8.91% |
| 2024-10 | $28.73 | $26.52 | $2.21 | 67,212.0 | -7.44% |
| 2024-09 | $29.41 | $25.65 | $3.76 | 58,829.0 | +2.72% |
| 2024-08 | $28.93 | $24.75 | $4.18 | 80,498.0 | -3.87% |
| 2024-07 | $32.04 | $27.76 | $4.28 | 75,786.0 | +4.66% |
| 2024-06 | $29.75 | $27.33 | $2.42 | 105,690.0 | -5.59% |
| 2024-05 | $30.27 | $27.17 | $3.10 | 102,172.0 | +7.68% |
| 2024-04 | $30.10 | $26.27 | $3.83 | 613,990.0 | -8.72% |
| 2024-03 | $30.01 | $27.78 | $2.23 | 112,613.0 | +1.91% |
| 2024-02 | $29.87 | $27.34 | $2.54 | 145,331.0 | +5.93% |
| 2024-01 | $31.20 | $26.67 | $4.52 | 116,236.0 | -11.89% |
1.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):