Holen Sie sich die Stockscreener-App
325.34
5.76%
-19.87
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt SMH?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $346.5 | $324.8 | $21.66 | 18,623,439.0 | -5.76% |
| 2025-10-09 | $347.1 | $342.4 | $4.70 | 5,553,123.0 | -0.25% |
| 2025-10-08 | $346.5 | $336.4 | $10.04 | 7,772,754.0 | +2.68% |
| 2025-10-07 | $346.7 | $336.6 | $10.11 | 9,334,117.0 | -1.84% |
| 2025-10-06 | $348.5 | $343.4 | $5.15 | 10,195,190.0 | +1.99% |
| 2025-10-03 | $340.8 | $335.2 | $5.60 | 7,771,515.0 | -0.46% |
| 2025-10-02 | $340.0 | $336.6 | $3.44 | 8,017,660.0 | +1.36% |
| 2025-10-01 | $334.1 | $324.1 | $10.00 | 9,828,613.0 | +2.25% |
| 2025-09-30 | $326.7 | $322.4 | $4.29 | 7,437,567.0 | +1.15% |
| 2025-09-29 | $326.8 | $322.5 | $4.36 | 5,794,519.0 | +0.26% |
| 2025-09-26 | $322.4 | $318.1 | $4.28 | 6,880,009.0 | +0.24% |
| 2025-09-25 | $322.0 | $313.6 | $8.43 | 9,580,099.0 | -0.02% |
| 2025-09-24 | $322.0 | $317.5 | $4.49 | 8,590,253.0 | -0.18% |
| 2025-09-23 | $325.4 | $320.0 | $5.34 | 9,119,586.0 | -0.15% |
| 2025-09-22 | $323.1 | $316.0 | $7.14 | 11,559,580.0 | +2.05% |
| 2025-09-19 | $316.5 | $313.4 | $3.08 | 8,359,203.0 | -0.40% |
| 2025-09-18 | $318.6 | $312.6 | $6.02 | 16,246,646.0 | +3.84% |
| 2025-09-17 | $307.1 | $301.4 | $5.78 | 9,594,361.0 | -0.64% |
| 2025-09-16 | $308.7 | $305.6 | $3.10 | 4,225,041.0 | +0.01% |
| 2025-09-15 | $307.2 | $303.0 | $4.22 | 5,329,988.0 | +0.94% |
| 2025-09-12 | $305.6 | $303.1 | $2.49 | 5,226,496.0 | +0.13% |
| 2025-09-11 | $305.6 | $303.2 | $2.39 | 7,285,937.0 | +1.03% |
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaneck Semiconductor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaneck Semiconductor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $348.5 | $324.1 | $24.42 | 95,719,850.0 | -0.31% |
| 2025-09 | $326.8 | $281.7 | $45.09 | 175,777,252.0 | +12.43% |
| 2025-08 | $303.0 | $279.2 | $23.79 | 153,916,855.0 | +0.52% |
| 2025-07 | $297.4 | $272.2 | $25.22 | 156,479,459.0 | +3.55% |
| 2025-06 | $280.5 | $239.0 | $41.54 | 166,691,634.0 | +16.32% |
| 2025-05 | $249.4 | $212.1 | $37.33 | 141,085,137.0 | +13.48% |
| 2025-04 | $216.6 | $170.1 | $46.50 | 234,762,014.0 | -0.09% |
| 2025-03 | $235.4 | $204.5 | $30.86 | 143,009,179.0 | -9.15% |
| 2025-02 | $259.6 | $225.6 | $34.00 | 110,894,413.0 | -4.45% |
| 2025-01 | $269.7 | $232.2 | $37.42 | 143,894,250.0 | +0.60% |
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $254.5 | $236.5 | $17.93 | 101,150,729.0 | +1.04% |
| 2024-11 | $261.9 | $234.2 | $27.71 | 118,715,315.0 | +0.19% |
| 2024-10 | $262.3 | $237.0 | $25.26 | 126,581,454.0 | -1.54% |
| 2024-09 | $256.0 | $213.6 | $42.42 | 155,950,069.0 | +0.82% |
| 2024-08 | $253.3 | $200.5 | $52.83 | 206,600,073.0 | -1.43% |
| 2024-07 | $283.1 | $228.3 | $54.74 | 200,283,462.0 | -5.26% |
| 2024-06 | $279.6 | $239.0 | $40.55 | 148,387,393.0 | +8.41% |
| 2024-05 | $250.8 | $206.1 | $44.74 | 148,105,716.0 | +12.33% |
| 2024-04 | $230.9 | $198.4 | $32.51 | 166,709,216.0 | -4.84% |
| 2024-03 | $239.1 | $212.8 | $26.32 | 202,665,572.0 | +6.15% |
| 2024-02 | $213.4 | $185.1 | $28.31 | 161,225,053.0 | +14.03% |
| 2024-01 | $195.9 | $164.0 | $31.93 | 182,436,436.0 | +6.29% |
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $176.8 | $156.6 | $20.19 | 131,116,196.0 | +8.97% |
| 2023-11 | $165.4 | $139.1 | $26.38 | 164,960,139.0 | +15.49% |
| 2023-10 | $154.1 | $136.1 | $17.96 | 217,127,149.0 | -4.16% |
| 2023-09 | $157.6 | $139.8 | $17.87 | 143,150,338.0 | -7.19% |
| 2023-08 | $160.9 | $143.3 | $17.54 | 190,818,234.0 | -2.74% |
| 2023-07 | $161.2 | $147.2 | $14.01 | 132,792,585.0 | +5.50% |
| 2023-06 | $155.9 | $143.0 | $12.96 | 135,164,035.0 | +5.49% |
| 2023-05 | $250.4 | $120.9 | $129.4 | 143,040,591.0 | -41.63% |
| 2023-04 | $262.8 | $237.1 | $25.69 | 64,183,643.0 | -6.06% |
| 2023-03 | $263.6 | $237.1 | $26.50 | 62,826,863.0 | +0.00% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):