Holen Sie sich die Stockscreener-App
23.75
0.19%
0.045
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $23.76 | $23.73 | $0.035 | 1,260,614.0 | +0.17% |
| 2026-02-12 | $23.76 | $23.70 | $0.065 | 5,983,149.0 | -0.17% |
| 2026-02-11 | $23.76 | $23.69 | $0.07 | 7,032,107.0 | +0.04% |
| 2026-02-10 | $23.78 | $23.73 | $0.055 | 6,684,238.0 | -0.08% |
| 2026-02-09 | $23.75 | $23.70 | $0.05 | 4,304,618.0 | +0.17% |
| 2026-02-06 | $23.71 | $23.66 | $0.049 | 4,004,477.0 | +0.30% |
| 2026-02-05 | $23.66 | $23.61 | $0.05 | 7,321,369.0 | -0.08% |
| 2026-02-04 | $23.70 | $23.64 | $0.06 | 8,949,825.0 | -0.13% |
| 2026-02-03 | $23.72 | $23.63 | $0.09 | 6,677,041.0 | -0.04% |
| 2026-02-02 | $23.71 | $23.66 | $0.0462 | 6,823,018.0 | -0.50% |
| 2026-01-30 | $23.83 | $23.77 | $0.0599 | 17,899,246.0 | +0.13% |
| 2026-01-29 | $23.82 | $23.77 | $0.05 | 4,844,214.0 | -0.08% |
| 2026-01-28 | $23.85 | $23.80 | $0.05 | 2,435,823.0 | -0.17% |
| 2026-01-27 | $23.85 | $23.82 | $0.03 | 3,877,316.0 | +0.04% |
| 2026-01-26 | $23.85 | $23.82 | $0.03 | 4,104,165.0 | +0.08% |
| 2026-01-23 | $23.85 | $23.80 | $0.05 | 5,033,622.0 | -0.08% |
| 2026-01-22 | $23.86 | $23.83 | $0.03 | 4,762,534.0 | +0.04% |
| 2026-01-21 | $23.84 | $23.78 | $0.06 | 5,237,456.0 | +0.25% |
| 2026-01-20 | $23.79 | $23.72 | $0.0651 | 4,346,075.0 | -0.17% |
| 2026-01-16 | $23.83 | $23.80 | $0.03 | 3,381,868.0 | +0.04% |
| 2026-01-15 | $23.82 | $23.79 | $0.0284 | 14,636,535.0 | +0.00% |
| 2026-01-14 | $23.80 | $23.77 | $0.03 | 13,482,665.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $23.78 | $23.61 | $0.17 | 59,040,456.0 | -0.34% |
| 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% |
0.96%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):