Holen Sie sich die Stockscreener-App
29.38
0.64%
-0.19
Handel nachbörslich:
29.38
State Street Spdr Portfolio Corporate Bond Etf-Aktien (SPBO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $29.42 | $29.36 | $0.06 | 1,618,179.0 | -0.64% |
| 2025-10-31 | $29.70 | $29.56 | $0.14 | 1,253,775.0 | -0.34% |
| 2025-10-30 | $29.73 | $29.62 | $0.1032 | 661,040.0 | -0.40% |
| 2025-10-29 | $29.92 | $29.76 | $0.16 | 369,232.0 | -0.47% |
| 2025-10-28 | $29.93 | $29.87 | $0.058 | 305,649.0 | +0.03% |
| 2025-10-27 | $29.93 | $29.84 | $0.0856 | 417,531.0 | +0.12% |
| 2025-10-24 | $29.90 | $29.84 | $0.06 | 278,510.0 | +0.17% |
| 2025-10-23 | $29.87 | $29.82 | $0.05 | 440,143.0 | -0.10% |
| 2025-10-22 | $29.87 | $29.81 | $0.0599 | 211,745.0 | +0.02% |
| 2025-10-21 | $29.91 | $29.85 | $0.06 | 279,652.0 | +0.07% |
| 2025-10-20 | $29.84 | $29.81 | $0.035 | 504,328.0 | +0.20% |
| 2025-10-17 | $29.79 | $29.75 | $0.045 | 391,421.0 | -0.10% |
| 2025-10-16 | $29.82 | $29.71 | $0.1049 | 353,412.0 | +0.24% |
| 2025-10-15 | $29.82 | $29.70 | $0.125 | 1,829,343.0 | +0.07% |
| 2025-10-14 | $29.74 | $29.61 | $0.135 | 2,033,037.0 | +0.30% |
| 2025-10-13 | $29.67 | $29.57 | $0.10 | 1,317,420.0 | +0.20% |
| 2025-10-10 | $29.61 | $29.55 | $0.055 | 472,065.0 | +0.20% |
| 2025-10-09 | $29.55 | $29.48 | $0.0685 | 221,675.0 | -0.17% |
| 2025-10-08 | $29.63 | $29.55 | $0.08 | 450,094.0 | -0.07% |
| 2025-10-07 | $29.60 | $29.54 | $0.0687 | 691,141.0 | +0.17% |
| 2025-10-06 | $29.59 | $29.52 | $0.0639 | 318,142.0 | -0.27% |
State Street Spdr Portfolio Corporate Bond Etf-Aktien (SPBO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio Corporate Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPBO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Portfolio Corporate Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio Corporate Bond Etf-Aktien (SPBO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $29.42 | $29.36 | $0.06 | 3,236,358.0 | -0.64% |
| 2025-10 | $29.93 | $29.48 | $0.4485 | 15,198,323.0 | -0.20% |
| 2025-09 | $29.86 | $29.02 | $0.835 | 23,021,834.0 | +1.23% |
| 2025-08 | $29.38 | $29.09 | $0.2811 | 17,556,223.0 | +0.55% |
| 2025-07 | $29.18 | $28.71 | $0.4695 | 14,324,227.0 | -0.38% |
| 2025-06 | $29.23 | $28.52 | $0.7104 | 15,241,680.0 | +1.49% |
| 2025-05 | $28.79 | $28.28 | $0.51 | 19,646,581.0 | -0.17% |
| 2025-04 | $29.18 | $27.84 | $1.34 | 29,128,248.0 | -0.65% |
| 2025-03 | $29.22 | $28.70 | $0.525 | 26,870,557.0 | -0.85% |
| 2025-02 | $29.28 | $28.52 | $0.76 | 22,149,693.0 | +1.70% |
| 2025-01 | $28.91 | $28.23 | $0.675 | 22,064,284.0 | +0.52% |
State Street Spdr Portfolio Corporate Bond Etf-Aktien (SPBO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.53 | $28.50 | $1.03 | 11,747,023.0 | -2.68% |
| 2024-11 | $29.48 | $28.81 | $0.67 | 10,770,696.0 | +1.13% |
| 2024-10 | $30.07 | $29.07 | $0.995 | 16,122,361.0 | -2.93% |
| 2024-09 | $30.26 | $29.55 | $0.71 | 9,443,434.0 | +1.28% |
| 2024-08 | $29.89 | $29.10 | $0.79 | 8,822,442.0 | +1.33% |
| 2024-07 | $29.27 | $28.42 | $0.85 | 5,175,915.0 | +1.95% |
| 2024-06 | $29.01 | $28.58 | $0.43 | 5,137,956.0 | +0.10% |
| 2024-05 | $28.85 | $28.12 | $0.73 | 6,017,589.0 | +1.52% |
| 2024-04 | $28.94 | $28.06 | $0.88 | 8,639,964.0 | -2.99% |
| 2024-03 | $29.17 | $28.60 | $0.5699 | 4,484,087.0 | +0.90% |
| 2024-02 | $29.51 | $28.66 | $0.855 | 11,139,752.0 | -1.84% |
| 2024-01 | $29.52 | $28.99 | $0.5257 | 9,036,734.0 | -0.07% |
State Street Spdr Portfolio Corporate Bond Etf-Aktien (SPBO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.60 | $28.35 | $1.25 | 5,951,138.0 | +3.16% |
| 2023-11 | $28.60 | $26.94 | $1.66 | 7,799,863.0 | +5.71% |
| 2023-10 | $27.55 | $26.75 | $0.795 | 7,987,002.0 | -2.21% |
| 2023-09 | $28.40 | $27.42 | $0.9797 | 15,792,954.0 | -3.19% |
| 2023-08 | $28.65 | $27.85 | $0.80 | 3,811,578.0 | -1.18% |
| 2023-07 | $28.98 | $28.24 | $0.74 | 4,696,439.0 | -0.16% |
| 2023-06 | $28.91 | $28.47 | $0.4353 | 2,420,358.0 | +0.23% |
| 2023-05 | $29.23 | $28.42 | $0.8145 | 4,253,802.0 | -1.89% |
| 2023-04 | $29.50 | $29.02 | $0.48 | 2,284,736.0 | +0.39% |
| 2023-03 | $29.30 | $28.73 | $0.573 | 2,911,670.0 | +0.00% |
0.47%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):