Holen Sie sich die Stockscreener-App
146.60
0.29%
-0.43
Handel nachbörslich:
146.60
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-23 | $147.2 | $146.1 | $1.13 | 226,442.0 | -0.29% |
| 2026-01-22 | $147.7 | $146.9 | $0.8204 | 235,759.0 | -0.02% |
| 2026-01-21 | $147.3 | $145.8 | $1.42 | 345,927.0 | +1.20% |
| 2026-01-20 | $145.9 | $144.9 | $0.98 | 338,229.0 | -0.81% |
| 2026-01-16 | $146.7 | $146.0 | $0.65 | 344,406.0 | -0.10% |
| 2026-01-15 | $146.9 | $145.8 | $1.15 | 289,910.0 | +0.30% |
| 2026-01-14 | $146.2 | $144.3 | $1.89 | 328,551.0 | +1.24% |
| 2026-01-13 | $144.8 | $143.7 | $1.15 | 360,141.0 | +0.40% |
| 2026-01-12 | $144.0 | $143.0 | $1.07 | 1,813,076.0 | +0.20% |
| 2026-01-09 | $143.9 | $143.1 | $0.785 | 389,668.0 | +0.44% |
| 2026-01-08 | $143.4 | $140.5 | $2.93 | 503,062.0 | +1.65% |
| 2026-01-07 | $142.7 | $140.6 | $2.12 | 559,246.0 | -1.15% |
| 2026-01-06 | $142.5 | $140.7 | $1.71 | 610,834.0 | +1.04% |
| 2026-01-05 | $141.1 | $139.8 | $1.29 | 467,468.0 | +0.53% |
| 2026-01-02 | $140.4 | $138.3 | $2.06 | 281,482.0 | +0.63% |
| 2025-12-31 | $140.1 | $139.1 | $0.99 | 143,396.0 | -0.69% |
| 2025-12-30 | $140.4 | $140.0 | $0.374 | 199,782.0 | -0.15% |
| 2025-12-29 | $140.7 | $140.2 | $0.495 | 285,566.0 | -0.01% |
| 2025-12-26 | $140.6 | $139.8 | $0.75 | 239,246.0 | -0.01% |
| 2025-12-24 | $140.4 | $139.8 | $0.6565 | 307,253.0 | +0.47% |
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Dividend Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Dividend Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $147.7 | $138.3 | $9.42 | 7,320,643.0 | +5.35% |
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $142.2 | $138.3 | $3.83 | 5,397,787.0 | -0.45% |
| 2025-11 | $141.0 | $135.3 | $5.69 | 5,543,937.0 | +2.57% |
| 2025-10 | $141.3 | $136.3 | $5.06 | 5,158,067.0 | -2.02% |
| 2025-09 | $142.0 | $137.8 | $4.21 | 5,972,829.0 | -0.91% |
| 2025-08 | $143.5 | $135.4 | $8.06 | 4,235,710.0 | +3.20% |
| 2025-07 | $140.4 | $135.6 | $4.82 | 4,687,593.0 | +0.91% |
| 2025-06 | $137.0 | $132.9 | $4.11 | 4,993,921.0 | +0.76% |
| 2025-05 | $137.1 | $129.9 | $7.27 | 4,808,567.0 | +2.79% |
| 2025-04 | $136.2 | $119.8 | $16.33 | 6,879,018.0 | -3.42% |
| 2025-03 | $140.9 | $132.7 | $8.19 | 5,883,346.0 | -1.89% |
| 2025-02 | $138.4 | $132.3 | $6.06 | 5,378,521.0 | +2.79% |
| 2025-01 | $136.4 | $128.6 | $7.80 | 7,423,150.0 | +1.85% |
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $144.0 | $131.0 | $13.07 | 6,267,586.0 | -8.57% |
| 2024-11 | $144.4 | $137.5 | $6.91 | 3,917,308.0 | +4.21% |
| 2024-10 | $144.1 | $138.2 | $5.91 | 3,942,630.0 | -2.72% |
| 2024-09 | $142.6 | $136.4 | $6.17 | 3,734,703.0 | +1.54% |
| 2024-08 | $140.0 | $131.1 | $8.94 | 5,435,133.0 | +3.75% |
| 2024-07 | $135.7 | $125.7 | $10.03 | 5,398,190.0 | +6.02% |
| 2024-06 | $130.3 | $126.7 | $3.69 | 4,405,950.0 | -2.25% |
| 2024-05 | $132.5 | $126.6 | $5.85 | 5,838,951.0 | +2.26% |
| 2024-04 | $131.6 | $124.4 | $7.22 | 5,575,040.0 | -3.05% |
| 2024-03 | $131.7 | $125.0 | $6.71 | 7,232,191.0 | +4.42% |
| 2024-02 | $126.4 | $121.5 | $4.88 | 7,348,830.0 | +1.74% |
| 2024-01 | $125.8 | $122.0 | $3.85 | 11,035,204.0 | -1.15% |
0.60%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):