Holen Sie sich die Stockscreener-App
33.13
0.18%
-0.06
Vorhandelsmarkt:
33.18
0.05
+0.15%
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $33.20 | $33.13 | $0.0716 | 2,388,786.0 | -0.18% |
| 2026-08-13 | $33.25 | $33.16 | $0.0899 | 9,467,968.0 | +0.24% |
| 2026-08-12 | $33.17 | $33.11 | $0.06 | 5,422,191.0 | +0.06% |
| 2026-08-11 | $33.13 | $33.08 | $0.05 | 12,230,268.0 | +0.06% |
| 2026-08-10 | $33.14 | $33.06 | $0.08 | 4,462,016.0 | -0.27% |
| 2026-08-07 | $33.20 | $33.13 | $0.0684 | 6,136,246.0 | +0.15% |
| 2026-08-06 | $33.14 | $33.09 | $0.05 | 4,415,094.0 | -0.18% |
| 2026-08-05 | $33.19 | $33.15 | $0.04 | 8,937,098.0 | +0.00% |
| 2026-08-04 | $33.18 | $33.13 | $0.05 | 5,317,035.0 | +0.33% |
| 2026-08-03 | $33.07 | $33.03 | $0.04 | 3,147,878.0 | -0.21% |
| 2026-07-31 | $33.15 | $33.09 | $0.06 | 11,185,281.0 | -0.09% |
| 2026-07-30 | $33.19 | $33.15 | $0.0399 | 12,887,782.0 | +0.09% |
| 2026-07-29 | $33.20 | $33.10 | $0.10 | 6,871,465.0 | -0.12% |
| 2026-07-28 | $33.21 | $33.14 | $0.07 | 6,923,505.0 | +0.15% |
| 2026-07-27 | $33.14 | $33.11 | $0.03 | 3,694,635.0 | +0.09% |
| 2026-07-24 | $33.12 | $33.07 | $0.05 | 6,024,059.0 | +0.12% |
| 2026-07-23 | $33.07 | $33.03 | $0.0374 | 2,981,586.0 | -0.24% |
| 2026-07-22 | $33.18 | $33.12 | $0.06 | 3,070,197.0 | -0.12% |
| 2026-07-21 | $33.21 | $33.16 | $0.05 | 5,869,020.0 | -0.18% |
| 2026-07-20 | $33.30 | $33.20 | $0.095 | 4,576,560.0 | -0.12% |
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPIB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $33.25 | $33.03 | $0.2199 | 64,313,366.0 | +0.00% |
| 2026-07 | $33.44 | $33.03 | $0.4028 | 126,793,400.0 | -0.99% |
| 2026-06 | $33.60 | $33.23 | $0.3697 | 170,596,671.0 | -0.27% |
| 2026-05 | $33.75 | $33.15 | $0.60 | 146,351,839.0 | +0.00% |
| 2026-04 | $33.77 | $33.37 | $0.40 | 176,832,417.0 | +0.03% |
| 2026-03 | $34.00 | $33.23 | $0.77 | 266,697,802.0 | -1.67% |
| 2026-02 | $34.14 | $33.73 | $0.41 | 100,274,060.0 | +0.59% |
| 2026-01 | $33.93 | $33.74 | $0.19 | 136,346,715.0 | +0.30% |
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $33.91 | $33.69 | $0.22 | 101,639,457.0 | -0.47% |
| 2025-11 | $34.05 | $33.69 | $0.36 | 70,516,694.0 | +0.41% |
| 2025-10 | $34.08 | $33.77 | $0.31 | 124,519,209.0 | -0.03% |
| 2025-09 | $34.06 | $33.55 | $0.5149 | 109,439,749.0 | +0.39% |
| 2025-08 | $33.79 | $33.50 | $0.2853 | 126,926,064.0 | +0.81% |
| 2025-07 | $33.58 | $33.26 | $0.32 | 114,560,953.0 | -0.27% |
| 2025-06 | $33.60 | $33.03 | $0.57 | 109,158,654.0 | +0.96% |
| 2025-05 | $33.29 | $32.91 | $0.38 | 112,904,745.0 | -0.12% |
| 2025-04 | $33.38 | $32.38 | $0.9998 | 150,930,738.0 | +0.18% |
| 2025-03 | $33.28 | $32.92 | $0.365 | 143,346,842.0 | -0.18% |
| 2025-02 | $33.30 | $32.72 | $0.58 | 114,932,972.0 | +1.06% |
| 2025-01 | $33.02 | $32.48 | $0.535 | 111,057,764.0 | +0.58% |
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.32 | $32.62 | $0.6965 | 125,658,217.0 | -1.41% |
| 2024-11 | $33.27 | $32.80 | $0.47 | 91,753,920.0 | +0.64% |
| 2024-10 | $33.72 | $33.00 | $0.72 | 99,934,748.0 | -1.96% |
| 2024-09 | $33.86 | $33.32 | $0.5399 | 79,271,447.0 | +0.84% |
| 2024-08 | $33.56 | $32.96 | $0.60 | 87,099,359.0 | +1.06% |
| 2024-07 | $33.09 | $32.34 | $0.75 | 68,539,683.0 | +1.60% |
| 2024-06 | $32.71 | $32.38 | $0.3301 | 60,774,987.0 | +0.25% |
| 2024-05 | $32.58 | $32.02 | $0.565 | 84,551,303.0 | +1.09% |
| 2024-04 | $32.57 | $31.98 | $0.595 | 105,296,976.0 | -1.71% |
| 2024-03 | $32.75 | $32.32 | $0.43 | 79,655,175.0 | +0.58% |
| 2024-02 | $32.97 | $32.37 | $0.5985 | 86,182,749.0 | -1.25% |
| 2024-01 | $32.95 | $32.55 | $0.40 | 98,593,319.0 | +0.24% |
0.43%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):