Holen Sie sich die Stockscreener-App
23.48
0.34%
0.08
Handel nachbörslich:
23.48
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $23.49 | $23.45 | $0.04 | 7,134,808.0 | +0.34% |
| 2026-05-05 | $23.43 | $23.39 | $0.05 | 4,946,946.0 | +0.09% |
| 2026-05-04 | $23.43 | $23.34 | $0.0902 | 4,912,727.0 | -0.30% |
| 2026-05-01 | $23.50 | $23.43 | $0.066 | 4,138,459.0 | -0.42% |
| 2026-04-30 | $23.56 | $23.50 | $0.06 | 10,399,409.0 | +0.26% |
| 2026-04-29 | $23.56 | $23.45 | $0.1149 | 4,410,150.0 | -0.34% |
| 2026-04-28 | $23.57 | $23.54 | $0.03 | 2,020,791.0 | -0.08% |
| 2026-04-27 | $23.60 | $23.56 | $0.04 | 3,348,978.0 | +0.08% |
| 2026-04-24 | $23.59 | $23.52 | $0.065 | 3,905,742.0 | +0.08% |
| 2026-04-23 | $23.59 | $23.48 | $0.105 | 3,956,609.0 | -0.13% |
| 2026-04-22 | $23.60 | $23.55 | $0.05 | 2,972,576.0 | +0.13% |
| 2026-04-21 | $23.59 | $23.52 | $0.07 | 4,768,336.0 | -0.21% |
| 2026-04-20 | $23.62 | $23.57 | $0.05 | 3,955,611.0 | -0.08% |
| 2026-04-17 | $23.64 | $23.58 | $0.06 | 6,230,072.0 | +0.43% |
| 2026-04-16 | $23.57 | $23.50 | $0.07 | 3,671,915.0 | -0.17% |
| 2026-04-15 | $23.57 | $23.52 | $0.0479 | 5,297,391.0 | -0.04% |
| 2026-04-14 | $23.58 | $23.51 | $0.0699 | 7,301,097.0 | +0.26% |
| 2026-04-13 | $23.51 | $23.39 | $0.12 | 9,050,611.0 | +0.38% |
| 2026-04-10 | $23.51 | $23.42 | $0.09 | 5,964,273.0 | -0.30% |
| 2026-04-09 | $23.54 | $23.42 | $0.115 | 11,449,345.0 | +0.00% |
| 2026-04-08 | $23.55 | $23.43 | $0.12 | 10,102,355.0 | +0.64% |
| 2026-04-07 | $23.34 | $23.22 | $0.12 | 9,834,824.0 | +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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $23.50 | $23.34 | $0.1602 | 28,267,748.0 | -0.30% |
| 2026-04 | $23.64 | $23.16 | $0.48 | 133,055,341.0 | +0.99% |
| 2026-03 | $23.57 | $23.02 | $0.55 | 156,569,967.0 | -1.60% |
| 2026-02 | $23.78 | $23.61 | $0.17 | 102,245,058.0 | -0.50% |
| 2026-01 | $23.86 | $23.65 | $0.2055 | 134,268,093.0 | +0.63% |
State Street Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.75 | $23.56 | $0.19 | 90,037,785.0 | -0.55% |
| 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% |
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):