Holen Sie sich die Stockscreener-App
176.83
0.01%
-0.010
Vorhandelsmarkt:
176.83
State Street Spdr Us Large Cap Low Volatility Index Etf-Aktien (LGLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $177.7 | $176.6 | $1.19 | 14,054.0 | -0.01% |
| 2025-12-11 | $177.1 | $175.5 | $1.62 | 36,507.0 | +0.96% |
| 2025-12-10 | $175.6 | $173.9 | $1.64 | 214,239.0 | +0.67% |
| 2025-12-09 | $175.3 | $174.0 | $1.31 | 14,308.0 | -0.37% |
| 2025-12-08 | $175.9 | $174.5 | $1.38 | 19,335.0 | -0.77% |
| 2025-12-05 | $176.4 | $175.8 | $0.58 | 9,926.0 | -0.07% |
| 2025-12-04 | $176.6 | $176.0 | $0.6562 | 18,495.0 | +0.01% |
| 2025-12-03 | $176.3 | $175.7 | $0.59 | 100,549.0 | +0.38% |
| 2025-12-02 | $176.0 | $175.1 | $0.94 | 15,105.0 | -0.36% |
| 2025-12-01 | $177.4 | $176.0 | $1.47 | 14,372.0 | -0.89% |
| 2025-11-28 | $177.9 | $176.9 | $0.989 | 12,048.0 | +0.40% |
| 2025-11-26 | $177.5 | $176.5 | $1.07 | 13,670.0 | +0.34% |
| 2025-11-25 | $176.6 | $174.6 | $1.99 | 28,193.0 | +1.17% |
| 2025-11-24 | $174.8 | $173.9 | $0.88 | 17,412.0 | -0.26% |
| 2025-11-21 | $175.5 | $173.1 | $2.40 | 23,028.0 | +1.40% |
| 2025-11-20 | $174.2 | $172.3 | $1.95 | 17,539.0 | -0.29% |
| 2025-11-19 | $173.5 | $172.3 | $1.18 | 17,065.0 | -0.44% |
| 2025-11-18 | $174.1 | $173.2 | $0.93 | 31,341.0 | +0.03% |
| 2025-11-17 | $175.0 | $173.4 | $1.58 | 94,521.0 | -0.64% |
State Street Spdr Us Large Cap Low Volatility Index Etf-Aktien (LGLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Us Large Cap Low Volatility Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LGLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Us Large Cap Low Volatility Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Us Large Cap Low Volatility Index Etf-Aktien (LGLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $177.7 | $173.9 | $3.80 | 470,944.0 | -0.46% |
| 2025-11 | $177.9 | $170.1 | $7.88 | 455,762.0 | +3.12% |
| 2025-10 | $178.4 | $171.4 | $7.02 | 426,709.0 | -3.30% |
| 2025-09 | $179.1 | $174.5 | $4.66 | 385,730.0 | +0.22% |
| 2025-08 | $179.4 | $172.0 | $7.43 | 409,954.0 | +2.49% |
| 2025-07 | $176.7 | $172.2 | $4.52 | 813,182.0 | -0.66% |
| 2025-06 | $175.0 | $171.5 | $3.51 | 619,848.0 | +0.11% |
| 2025-05 | $176.1 | $169.8 | $6.27 | 758,945.0 | +2.14% |
| 2025-04 | $175.0 | $155.9 | $19.07 | 1,390,243.0 | -1.88% |
| 2025-03 | $176.2 | $167.9 | $8.27 | 939,517.0 | -0.43% |
| 2025-02 | $175.0 | $168.6 | $6.40 | 694,870.0 | +2.68% |
| 2025-01 | $171.5 | $162.4 | $9.05 | 475,690.0 | +3.03% |
State Street Spdr Us Large Cap Low Volatility Index Etf-Aktien (LGLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $177.5 | $164.1 | $13.43 | 648,527.0 | -7.15% |
| 2024-11 | $178.3 | $166.9 | $11.41 | 283,673.0 | +5.59% |
| 2024-10 | $173.0 | $167.0 | $5.94 | 478,647.0 | -0.61% |
| 2024-09 | $170.0 | $164.1 | $5.89 | 435,815.0 | +1.09% |
| 2024-08 | $167.6 | $157.2 | $10.40 | 868,375.0 | +4.48% |
| 2024-07 | $161.0 | $151.3 | $9.71 | 344,463.0 | +5.01% |
| 2024-06 | $155.5 | $151.3 | $4.17 | 336,415.0 | -0.34% |
| 2024-05 | $155.6 | $149.1 | $6.50 | 284,577.0 | +2.60% |
| 2024-04 | $155.6 | $147.4 | $8.24 | 417,146.0 | -4.19% |
| 2024-03 | $156.0 | $151.5 | $4.54 | 493,023.0 | +2.55% |
| 2024-02 | $152.4 | $146.1 | $6.36 | 507,451.0 | +3.52% |
| 2024-01 | $148.4 | $143.8 | $4.54 | 879,022.0 | +1.17% |
State Street Spdr Us Large Cap Low Volatility Index Etf-Aktien (LGLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $146.1 | $141.6 | $4.55 | 616,038.0 | +2.43% |
| 2023-11 | $141.7 | $132.4 | $9.27 | 350,076.0 | +6.81% |
| 2023-10 | $136.6 | $129.8 | $6.82 | 612,537.0 | -0.73% |
| 2023-09 | $140.7 | $133.1 | $7.63 | 366,931.0 | -4.70% |
| 2023-08 | $142.3 | $137.3 | $5.04 | 385,147.0 | -1.55% |
| 2023-07 | $144.0 | $138.7 | $5.34 | 537,108.0 | +1.21% |
| 2023-06 | $140.6 | $133.4 | $7.22 | 577,215.0 | +5.25% |
| 2023-05 | $140.2 | $133.0 | $7.11 | 1,320,225.0 | -4.12% |
| 2023-04 | $139.3 | $135.9 | $3.45 | 358,589.0 | +1.86% |
| 2023-03 | $137.3 | $129.9 | $7.42 | 382,715.0 | +1.55% |
| 2023-02 | $141.0 | $134.7 | $6.31 | 418,527.0 | -3.38% |
| 2023-01 | $140.1 | $134.8 | $5.38 | 521,212.0 | +2.79% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):