Holen Sie sich die Stockscreener-App
23.68
0.13%
-0.03
Handel nachbörslich:
23.67
-0.010
-0.04%
State Street Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-17 | $23.72 | $23.66 | $0.06 | 3,079,554.0 | -0.13% |
| 2025-12-16 | $23.71 | $23.67 | $0.04 | 3,437,456.0 | +0.08% |
| 2025-12-15 | $23.71 | $23.68 | $0.03 | 5,140,933.0 | +0.04% |
| 2025-12-12 | $23.74 | $23.67 | $0.0699 | 4,251,010.0 | -0.21% |
| 2025-12-11 | $23.74 | $23.70 | $0.04 | 6,148,172.0 | +0.04% |
| 2025-12-10 | $23.75 | $23.63 | $0.12 | 5,028,192.0 | +0.30% |
| 2025-12-09 | $23.69 | $23.64 | $0.05 | 3,875,830.0 | -0.08% |
| 2025-12-08 | $23.73 | $23.65 | $0.08 | 3,795,058.0 | -0.25% |
| 2025-12-05 | $23.74 | $23.70 | $0.04 | 3,665,229.0 | +0.04% |
| 2025-12-04 | $23.73 | $23.68 | $0.05 | 5,681,653.0 | +0.00% |
| 2025-12-03 | $23.74 | $23.68 | $0.06 | 4,167,319.0 | +0.13% |
| 2025-12-02 | $23.69 | $23.65 | $0.04 | 3,074,515.0 | +0.17% |
| 2025-12-01 | $23.68 | $23.61 | $0.07 | 3,984,477.0 | -0.71% |
| 2025-11-28 | $23.85 | $23.81 | $0.04 | 5,671,667.0 | +0.00% |
| 2025-11-26 | $23.83 | $23.76 | $0.0699 | 5,035,199.0 | +0.17% |
| 2025-11-25 | $23.80 | $23.67 | $0.1299 | 4,886,176.0 | +0.34% |
| 2025-11-24 | $23.70 | $23.64 | $0.06 | 4,251,446.0 | +0.30% |
| 2025-11-21 | $23.64 | $23.57 | $0.075 | 4,605,732.0 | +0.34% |
| 2025-11-20 | $23.67 | $23.55 | $0.12 | 4,317,586.0 | -0.04% |
| 2025-11-19 | $23.61 | $23.55 | $0.0556 | 6,316,108.0 | +0.00% |
| 2025-11-18 | $23.57 | $23.52 | $0.05 | 5,667,716.0 | +0.00% |
State Street Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio High Yield Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPHY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Portfolio High Yield Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.75 | $23.61 | $0.14 | 58,408,952.0 | -0.59% |
| 2025-11 | $23.85 | $23.52 | $0.33 | 94,283,203.0 | +0.08% |
| 2025-10 | $23.95 | $23.54 | $0.409 | 104,330,131.0 | -0.58% |
| 2025-09 | $23.99 | $23.61 | $0.38 | 84,095,263.0 | +0.42% |
| 2025-08 | $23.88 | $23.52 | $0.36 | 87,636,650.0 | +0.59% |
| 2025-07 | $23.76 | $23.50 | $0.26 | 80,848,398.0 | -0.42% |
| 2025-06 | $23.80 | $23.29 | $0.51 | 72,799,642.0 | +1.28% |
| 2025-05 | $23.56 | $23.09 | $0.47 | 108,278,357.0 | +1.08% |
| 2025-04 | $23.38 | $22.21 | $1.17 | 172,876,812.0 | -0.73% |
| 2025-03 | $23.71 | $23.30 | $0.41 | 157,949,427.0 | -1.76% |
| 2025-02 | $23.87 | $23.55 | $0.32 | 86,034,368.0 | +0.25% |
| 2025-01 | $23.87 | $23.38 | $0.49 | 88,748,081.0 | +1.32% |
State Street Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.90 | $23.28 | $0.62 | 85,387,914.0 | -1.92% |
| 2024-11 | $23.94 | $23.52 | $0.42 | 92,233,400.0 | +1.06% |
| 2024-10 | $23.92 | $23.65 | $0.27 | 103,070,865.0 | -1.54% |
| 2024-09 | $24.07 | $23.55 | $0.52 | 113,827,727.0 | +1.05% |
| 2024-08 | $23.91 | $23.01 | $0.90 | 84,683,254.0 | +0.89% |
| 2024-07 | $23.60 | $23.04 | $0.56 | 53,708,089.0 | +1.55% |
| 2024-06 | $23.36 | $23.10 | $0.26 | 61,574,409.0 | -0.13% |
| 2024-05 | $23.33 | $22.88 | $0.45 | 64,268,681.0 | +0.91% |
| 2024-04 | $23.34 | $22.82 | $0.52 | 82,136,401.0 | -1.75% |
| 2024-03 | $23.53 | $23.18 | $0.35 | 46,020,678.0 | +0.56% |
| 2024-02 | $23.42 | $23.08 | $0.34 | 65,766,353.0 | -0.55% |
| 2024-01 | $23.57 | $23.13 | $0.4376 | 37,692,809.0 | +0.34% |
State Street Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.57 | $22.73 | $0.845 | 28,442,226.0 | +2.05% |
| 2023-11 | $23.02 | $21.95 | $1.07 | 41,895,317.0 | +3.81% |
| 2023-10 | $22.30 | $21.80 | $0.4998 | 48,755,837.0 | -1.56% |
| 2023-09 | $22.86 | $22.30 | $0.565 | 31,247,953.0 | -2.18% |
| 2023-08 | $22.95 | $22.48 | $0.47 | 52,067,096.0 | -0.43% |
| 2023-07 | $23.04 | $22.38 | $0.6599 | 24,066,327.0 | +0.79% |
| 2023-06 | $22.88 | $22.42 | $0.46 | 9,884,372.0 | +1.38% |
| 2023-05 | $22.77 | $22.35 | $0.42 | 11,284,251.0 | -1.79% |
| 2023-04 | $22.97 | $22.58 | $0.39 | 13,444,635.0 | -0.17% |
| 2023-03 | $22.98 | $22.20 | $0.7895 | 15,322,358.0 | +0.00% |
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):