Holen Sie sich die Stockscreener-App
23.43
0.12%
-0.025
Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-19 | $23.43 | $23.35 | $0.08 | 1,252,473.0 | -0.11% |
| 2025-05-16 | $23.47 | $23.41 | $0.06 | 5,169,048.0 | +0.09% |
| 2025-05-15 | $23.43 | $23.35 | $0.079 | 3,838,412.0 | +0.26% |
| 2025-05-14 | $23.45 | $23.36 | $0.09 | 4,864,024.0 | -0.38% |
| 2025-05-13 | $23.49 | $23.41 | $0.0702 | 3,730,741.0 | +0.17% |
| 2025-05-12 | $23.43 | $23.33 | $0.10 | 13,457,346.0 | +1.04% |
| 2025-05-09 | $23.22 | $23.17 | $0.05 | 2,649,368.0 | +0.09% |
| 2025-05-08 | $23.24 | $23.15 | $0.09 | 5,371,974.0 | -0.04% |
| 2025-05-07 | $23.20 | $23.12 | $0.08 | 2,951,478.0 | +0.09% |
| 2025-05-06 | $23.18 | $23.11 | $0.07 | 10,486,974.0 | -0.04% |
| 2025-05-05 | $23.20 | $23.14 | $0.065 | 2,978,174.0 | -0.09% |
| 2025-05-02 | $23.20 | $23.13 | $0.0652 | 5,099,635.0 | +0.30% |
| 2025-05-01 | $23.17 | $23.09 | $0.08 | 3,629,955.0 | -0.60% |
| 2025-04-30 | $23.37 | $23.20 | $0.17 | 8,922,448.0 | -0.51% |
| 2025-04-29 | $23.38 | $23.27 | $0.11 | 4,302,615.0 | +0.30% |
| 2025-04-28 | $23.32 | $23.23 | $0.095 | 4,781,072.0 | -0.04% |
| 2025-04-25 | $23.34 | $23.23 | $0.1055 | 2,489,547.0 | +0.21% |
| 2025-04-24 | $23.28 | $23.13 | $0.15 | 2,435,024.0 | +0.87% |
| 2025-04-23 | $23.27 | $23.05 | $0.22 | 3,951,369.0 | +0.48% |
| 2025-04-22 | $23.00 | $22.91 | $0.0864 | 5,333,992.0 | +0.44% |
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 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 Spdr Portfolio High Yield Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Portfolio High Yield Bond Etf-Aktien (SPHY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $23.49 | $23.09 | $0.3952 | 65,479,602.0 | +0.75% |
| 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% |
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% |
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% |
0.14%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):