Holen Sie sich die Stockscreener-App
96.34
0.62%
-0.60
Spdr Bloomberg High Yield Bond Etf-Aktien (JNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $97.00 | $96.32 | $0.68 | 7,690,750.0 | -0.62% |
| 2025-10-09 | $97.23 | $96.79 | $0.445 | 8,182,979.0 | -0.31% |
| 2025-10-08 | $97.48 | $97.23 | $0.25 | 3,013,882.0 | -0.14% |
| 2025-10-07 | $97.55 | $97.38 | $0.166 | 3,078,395.0 | -0.11% |
| 2025-10-06 | $97.58 | $97.48 | $0.10 | 3,425,554.0 | +0.02% |
| 2025-10-03 | $97.61 | $97.47 | $0.145 | 2,626,705.0 | -0.12% |
| 2025-10-02 | $97.67 | $97.49 | $0.18 | 3,350,533.0 | -0.05% |
| 2025-10-01 | $97.66 | $97.42 | $0.235 | 3,686,449.0 | -0.36% |
| 2025-09-30 | $98.03 | $97.89 | $0.14 | 6,954,995.0 | -0.07% |
| 2025-09-29 | $98.06 | $97.93 | $0.13 | 3,481,704.0 | +0.21% |
| 2025-09-26 | $97.91 | $97.73 | $0.18 | 3,065,937.0 | +0.18% |
| 2025-09-25 | $97.81 | $97.67 | $0.14 | 3,958,542.0 | -0.32% |
| 2025-09-24 | $98.14 | $97.95 | $0.185 | 4,441,024.0 | -0.15% |
| 2025-09-23 | $98.24 | $98.06 | $0.18 | 5,973,846.0 | -0.06% |
| 2025-09-22 | $98.20 | $98.01 | $0.19 | 2,428,348.0 | +0.10% |
| 2025-09-19 | $98.13 | $98.01 | $0.12 | 4,069,367.0 | +0.07% |
| 2025-09-18 | $98.09 | $97.84 | $0.25 | 3,497,420.0 | +0.22% |
| 2025-09-17 | $98.03 | $97.64 | $0.395 | 6,108,914.0 | -0.12% |
| 2025-09-16 | $98.04 | $97.88 | $0.165 | 4,548,722.0 | -0.07% |
| 2025-09-15 | $97.99 | $97.83 | $0.16 | 2,914,361.0 | +0.31% |
| 2025-09-12 | $97.83 | $97.65 | $0.1799 | 2,838,103.0 | -0.08% |
| 2025-09-11 | $97.83 | $97.59 | $0.24 | 4,210,471.0 | +0.29% |
Spdr Bloomberg High Yield Bond Etf-Aktien (JNK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Bloomberg High Yield Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JNK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Bloomberg High Yield Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Bloomberg High Yield Bond Etf-Aktien (JNK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $97.67 | $96.32 | $1.35 | 42,745,997.0 | -1.68% |
| 2025-09 | $98.24 | $96.63 | $1.61 | 84,190,061.0 | +0.49% |
| 2025-08 | $97.70 | $96.17 | $1.53 | 76,576,502.0 | +0.64% |
| 2025-07 | $97.25 | $96.09 | $1.16 | 86,241,940.0 | -0.39% |
| 2025-06 | $97.29 | $95.14 | $2.16 | 82,257,661.0 | +1.42% |
| 2025-05 | $95.97 | $94.19 | $1.78 | 81,231,516.0 | +1.27% |
| 2025-04 | $95.32 | $90.41 | $4.91 | 175,541,164.0 | -0.62% |
| 2025-03 | $96.63 | $94.81 | $1.82 | 79,904,009.0 | -1.87% |
| 2025-02 | $97.14 | $95.86 | $1.28 | 50,648,952.0 | +0.37% |
| 2025-01 | $97.10 | $95.13 | $1.97 | 56,739,752.0 | +1.35% |
Spdr Bloomberg High Yield Bond Etf-Aktien (JNK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $97.33 | $94.76 | $2.57 | 58,914,742.0 | -1.92% |
| 2024-11 | $97.38 | $95.71 | $1.67 | 70,665,580.0 | +1.10% |
| 2024-10 | $97.37 | $96.15 | $1.22 | 76,256,870.0 | -1.52% |
| 2024-09 | $97.90 | $95.90 | $2.00 | 71,825,634.0 | +1.00% |
| 2024-08 | $96.96 | $93.57 | $3.39 | 80,762,846.0 | +1.02% |
| 2024-07 | $95.89 | $93.65 | $2.24 | 60,779,436.0 | +1.67% |
| 2024-06 | $94.84 | $93.65 | $1.19 | 63,836,407.0 | -0.08% |
| 2024-05 | $94.70 | $92.85 | $1.85 | 96,817,209.0 | +0.98% |
| 2024-04 | $94.69 | $92.47 | $2.22 | 123,602,659.0 | -1.86% |
| 2024-03 | $95.44 | $93.96 | $1.48 | 94,202,523.0 | +0.61% |
| 2024-02 | $94.97 | $93.59 | $1.37 | 108,212,691.0 | -0.26% |
| 2024-01 | $95.40 | $93.60 | $1.80 | 120,864,156.0 | +0.15% |
Spdr Bloomberg High Yield Bond Etf-Aktien (JNK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $95.59 | $91.95 | $3.64 | 109,474,567.0 | +2.21% |
| 2023-11 | $93.13 | $88.56 | $4.57 | 198,638,187.0 | +4.23% |
| 2023-10 | $90.00 | $87.80 | $2.20 | 274,040,693.0 | -1.64% |
| 2023-09 | $92.29 | $89.86 | $2.43 | 160,315,386.0 | -2.23% |
| 2023-08 | $92.64 | $90.59 | $2.05 | 183,637,944.0 | -0.31% |
| 2023-07 | $92.91 | $90.23 | $2.67 | 142,653,093.0 | +0.78% |
| 2023-06 | $92.28 | $90.34 | $1.94 | 155,577,977.0 | +1.31% |
| 2023-05 | $92.09 | $90.08 | $2.01 | 147,644,914.0 | -1.78% |
| 2023-04 | $92.84 | $91.19 | $1.65 | 175,341,296.0 | -0.36% |
| 2023-03 | $92.85 | $89.12 | $3.73 | 227,765,052.0 | +1.56% |
| 2023-02 | $94.83 | $89.58 | $5.25 | 229,701,351.0 | -2.39% |
| 2023-01 | $94.52 | $90.02 | $4.50 | 156,442,083.0 | +4.03% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):