Holen Sie sich die Stockscreener-App
95.30
0.09%
0.09
Handel nachbörslich:
95.30
State Street Spdr Bloomberg High Yield Bond Etf-Aktien (JNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-03 | $95.45 | $95.29 | $0.1551 | 1,099,562.0 | +0.09% |
| 2026-09-02 | $95.36 | $95.18 | $0.175 | 3,812,877.0 | +0.00% |
| 2026-09-01 | $95.48 | $95.17 | $0.305 | 3,392,521.0 | -0.88% |
| 2026-08-31 | $96.08 | $95.85 | $0.225 | 3,080,348.0 | +0.09% |
| 2026-08-28 | $96.25 | $95.88 | $0.37 | 1,929,980.0 | -0.17% |
| 2026-08-27 | $96.25 | $96.09 | $0.155 | 1,577,074.0 | -0.05% |
| 2026-08-26 | $96.19 | $96.04 | $0.155 | 1,627,396.0 | -0.02% |
| 2026-08-25 | $96.22 | $96.02 | $0.195 | 2,002,322.0 | +0.26% |
| 2026-08-24 | $95.96 | $95.82 | $0.14 | 2,007,325.0 | +0.08% |
| 2026-08-21 | $95.89 | $95.79 | $0.105 | 2,834,458.0 | +0.10% |
| 2026-08-20 | $95.86 | $95.69 | $0.17 | 3,265,623.0 | -0.20% |
| 2026-08-19 | $96.00 | $95.80 | $0.1999 | 1,587,064.0 | +0.23% |
| 2026-08-18 | $95.81 | $95.66 | $0.15 | 2,256,134.0 | -0.11% |
| 2026-08-17 | $95.95 | $95.83 | $0.115 | 1,911,636.0 | -0.13% |
| 2026-08-14 | $96.08 | $95.92 | $0.165 | 1,997,176.0 | -0.07% |
| 2026-08-13 | $96.16 | $95.94 | $0.215 | 1,813,087.0 | +0.20% |
| 2026-08-12 | $95.89 | $95.82 | $0.075 | 2,046,732.0 | +0.17% |
| 2026-08-11 | $95.78 | $95.69 | $0.095 | 1,330,131.0 | +0.04% |
| 2026-08-10 | $95.79 | $95.59 | $0.20 | 2,407,768.0 | -0.17% |
| 2026-08-07 | $95.90 | $95.75 | $0.145 | 8,938,041.0 | +0.21% |
| 2026-08-06 | $95.74 | $95.57 | $0.1681 | 2,388,095.0 | -0.06% |
| 2026-08-05 | $95.79 | $95.64 | $0.149 | 3,066,949.0 | -0.08% |
| 2026-08-04 | $95.82 | $95.45 | $0.37 | 3,962,158.0 | +0.31% |
State Street 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 State Street 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 State Street Spdr Bloomberg High Yield Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Bloomberg High Yield Bond Etf-Aktien (JNK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $95.48 | $95.17 | $0.305 | 9,404,522.0 | -0.79% |
| 2026-08 | $96.25 | $95.23 | $1.02 | 55,478,405.0 | +0.38% |
| 2026-07 | $96.21 | $95.28 | $0.93 | 52,058,318.0 | -0.70% |
| 2026-06 | $96.61 | $95.62 | $0.99 | 64,115,282.0 | -0.41% |
| 2026-05 | $96.82 | $95.39 | $1.43 | 55,173,587.0 | -0.06% |
| 2026-04 | $97.24 | $95.10 | $2.14 | 82,614,618.0 | +1.16% |
| 2026-03 | $96.85 | $94.48 | $2.36 | 212,302,751.0 | -1.57% |
| 2026-02 | $97.68 | $96.96 | $0.72 | 77,866,969.0 | -0.58% |
| 2026-01 | $98.03 | $97.15 | $0.88 | 69,014,333.0 | +0.63% |
State Street Spdr Bloomberg High Yield Bond Etf-Aktien (JNK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $97.39 | $96.73 | $0.655 | 92,477,428.0 | -0.36% |
| 2025-11 | $97.74 | $96.32 | $1.42 | 99,142,829.0 | +0.27% |
| 2025-10 | $98.08 | $96.32 | $1.76 | 110,098,398.0 | -0.61% |
| 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% |
State Street 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% |
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):