Holen Sie sich die Stockscreener-App
179.45
0.15%
0.26
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 |
|---|---|---|---|---|---|
| 2026-10-13 | $180.1 | $178.3 | $1.78 | 38,091.0 | +0.15% |
| 2026-10-12 | $179.2 | $178.3 | $0.89 | 51,674.0 | +0.78% |
| 2026-10-09 | $178.2 | $177.2 | $0.95 | 36,166.0 | +0.33% |
| 2026-10-08 | $177.5 | $175.2 | $2.28 | 34,801.0 | +0.99% |
| 2026-10-07 | $176.8 | $175.5 | $1.31 | 10,105.0 | -0.88% |
| 2026-10-06 | $177.2 | $175.9 | $1.31 | 23,974.0 | +0.76% |
| 2026-10-05 | $175.9 | $174.4 | $1.52 | 16,182.0 | +0.48% |
| 2026-10-02 | $175.6 | $174.7 | $0.9404 | 33,622.0 | +0.22% |
| 2026-10-01 | $174.8 | $173.6 | $1.19 | 120,602.0 | +0.10% |
| 2026-09-30 | $176.4 | $174.3 | $2.12 | 29,899.0 | -0.83% |
| 2026-09-29 | $176.0 | $175.1 | $0.925 | 276,106.0 | -0.28% |
| 2026-09-28 | $176.5 | $175.9 | $0.659 | 20,052.0 | -0.10% |
| 2026-09-25 | $176.6 | $175.9 | $0.6449 | 17,590.0 | +0.04% |
| 2026-09-24 | $177.8 | $176.3 | $1.45 | 18,808.0 | -0.54% |
| 2026-09-23 | $178.2 | $177.3 | $0.88 | 33,185.0 | -0.47% |
| 2026-09-22 | $178.7 | $178.1 | $0.63 | 59,210.0 | -0.16% |
| 2026-09-21 | $178.8 | $178.2 | $0.6449 | 14,938.0 | -0.55% |
| 2026-09-18 | $179.9 | $179.3 | $0.52 | 11,516.0 | -0.56% |
| 2026-09-17 | $181.3 | $180.1 | $1.27 | 13,410.0 | -0.04% |
| 2026-09-16 | $182.1 | $180.0 | $2.07 | 8,562.0 | -0.67% |
| 2026-09-15 | $182.6 | $181.7 | $0.88 | 20,703.0 | -0.67% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $180.1 | $173.6 | $6.53 | 365,217.0 | +2.95% |
| 2026-09 | $187.2 | $174.3 | $12.89 | 681,596.0 | -6.58% |
| 2026-08 | $190.1 | $185.9 | $4.26 | 390,270.0 | -0.19% |
| 2026-07 | $192.3 | $181.8 | $10.53 | 541,196.0 | +3.01% |
| 2026-06 | $182.7 | $175.2 | $7.58 | 557,523.0 | +2.37% |
| 2026-05 | $182.2 | $176.3 | $5.90 | 795,582.0 | -2.42% |
| 2026-04 | $183.4 | $177.8 | $5.58 | 682,771.0 | +2.00% |
| 2026-03 | $189.9 | $175.3 | $14.59 | 785,668.0 | -5.79% |
| 2026-02 | $189.1 | $182.2 | $6.93 | 366,863.0 | +3.77% |
| 2026-01 | $182.6 | $174.5 | $8.04 | 761,301.0 | +3.77% |
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 | 735,364.0 | -0.39% |
| 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% |
0.20%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):