Holen Sie sich die Stockscreener-App
139.56
0.55%
0.7702
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $139.6 | $139.6 | $0.02 | 794.0 | +0.55% |
| 2026-05-05 | $139.2 | $137.9 | $1.30 | 5,908.0 | +0.78% |
| 2026-05-04 | $138.5 | $137.5 | $0.939 | 2,451.0 | -0.84% |
| 2026-05-01 | $140.3 | $138.9 | $1.39 | 4,913.0 | -0.48% |
| 2026-04-30 | $139.6 | $138.1 | $1.52 | 5,409.0 | +1.04% |
| 2026-04-29 | $138.7 | $138.1 | $0.61 | 4,402.0 | -0.54% |
| 2026-04-28 | $139.0 | $138.3 | $0.6799 | 3,622.0 | -0.25% |
| 2026-04-27 | $139.4 | $138.9 | $0.51 | 2,001.0 | +0.13% |
| 2026-04-24 | $139.7 | $138.9 | $0.80 | 1,950.0 | -0.62% |
| 2026-04-23 | $139.9 | $139.0 | $0.97 | 2,562.0 | +0.59% |
| 2026-04-22 | $140.6 | $138.9 | $1.65 | 7,716.0 | -0.53% |
| 2026-04-21 | $140.7 | $139.8 | $0.92 | 3,175.0 | -0.34% |
| 2026-04-20 | $140.5 | $140.3 | $0.2666 | 3,439.0 | +0.21% |
| 2026-04-17 | $140.4 | $138.3 | $2.16 | 147,945.0 | +1.25% |
| 2026-04-16 | $138.3 | $137.5 | $0.78 | 105,049.0 | +0.50% |
| 2026-04-15 | $138.1 | $137.4 | $0.665 | 5,524.0 | -0.49% |
| 2026-04-14 | $138.4 | $137.8 | $0.632 | 3,382.0 | +0.18% |
| 2026-04-13 | $138.0 | $136.5 | $1.52 | 3,988.0 | +0.71% |
| 2026-04-10 | $138.3 | $136.8 | $1.50 | 4,175.0 | -0.94% |
| 2026-04-09 | $138.8 | $137.5 | $1.25 | 5,095.0 | +0.11% |
| 2026-04-08 | $138.2 | $137.4 | $0.83 | 4,116.0 | +2.09% |
| 2026-04-07 | $135.7 | $135.3 | $0.341 | 3,498.0 | -0.25% |
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ONEV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $140.3 | $137.5 | $2.74 | 14,066.0 | +0.01% |
| 2026-04 | $140.7 | $133.8 | $6.97 | 336,442.0 | +4.01% |
| 2026-03 | $143.4 | $131.4 | $11.94 | 283,156.0 | -6.16% |
| 2026-02 | $143.1 | $137.2 | $5.85 | 118,559.0 | +4.14% |
| 2026-01 | $139.7 | $132.7 | $6.95 | 343,028.0 | +3.08% |
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $135.7 | $132.3 | $3.42 | 306,498.0 | -0.52% |
| 2025-11 | $135.1 | $129.1 | $6.05 | 67,236.0 | +3.16% |
| 2025-10 | $134.6 | $130.0 | $4.57 | 85,610.0 | -1.74% |
| 2025-09 | $135.2 | $130.4 | $4.80 | 165,380.0 | -0.42% |
| 2025-08 | $135.2 | $127.4 | $7.83 | 105,678.0 | +3.65% |
| 2025-07 | $132.5 | $128.1 | $4.36 | 272,488.0 | -0.10% |
| 2025-06 | $129.2 | $126.5 | $2.75 | 169,967.0 | +1.23% |
| 2025-05 | $130.1 | $123.7 | $6.32 | 129,084.0 | +2.67% |
| 2025-04 | $128.0 | $113.2 | $14.84 | 197,461.0 | -2.03% |
| 2025-03 | $129.8 | $122.9 | $6.87 | 133,043.0 | -1.81% |
| 2025-02 | $129.8 | $127.3 | $2.52 | 100,019.0 | -0.28% |
| 2025-01 | $130.7 | $123.5 | $7.20 | 113,780.0 | +3.20% |
State Street Spdr Russell 1000 Low Volatility Focus Etf-Aktien (ONEV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $135.3 | $124.6 | $10.67 | 1,060,159.0 | -7.40% |
| 2024-11 | $135.8 | $127.4 | $8.38 | 79,401.0 | +6.19% |
| 2024-10 | $131.2 | $127.1 | $4.10 | 118,017.0 | -1.74% |
| 2024-09 | $130.2 | $124.3 | $5.91 | 195,451.0 | +1.18% |
| 2024-08 | $128.3 | $120.3 | $7.98 | 110,010.0 | +2.28% |
| 2024-07 | $126.1 | $116.3 | $9.75 | 120,947.0 | +6.11% |
| 2024-06 | $120.5 | $117.6 | $2.91 | 116,404.0 | -1.57% |
| 2024-05 | $121.9 | $116.5 | $5.39 | 194,926.0 | +2.49% |
| 2024-04 | $124.2 | $116.3 | $7.88 | 313,360.0 | -5.64% |
| 2024-03 | $124.3 | $118.7 | $5.64 | 219,539.0 | +4.54% |
| 2024-02 | $118.9 | $113.5 | $5.46 | 176,862.0 | +4.24% |
| 2024-01 | $115.3 | $112.0 | $3.33 | 129,662.0 | -0.43% |
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):