Holen Sie sich die Stockscreener-App
69.90
0.65%
0.45
Spdr Portfolio S P 500 Etf-Aktien (SPLG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-16 | $69.92 | $69.31 | $0.61 | 4,776,713.0 | +0.65% |
| 2025-05-15 | $69.51 | $68.83 | $0.685 | 5,226,047.0 | +0.49% |
| 2025-05-14 | $69.28 | $68.87 | $0.4016 | 8,071,913.0 | +0.12% |
| 2025-05-13 | $69.29 | $68.56 | $0.735 | 10,040,295.0 | +0.69% |
| 2025-05-12 | $68.57 | $67.87 | $0.70 | 7,688,851.0 | +3.28% |
| 2025-05-09 | $66.75 | $66.20 | $0.55 | 4,630,471.0 | -0.11% |
| 2025-05-08 | $67.08 | $66.07 | $1.01 | 7,343,135.0 | +0.65% |
| 2025-05-07 | $66.31 | $65.40 | $0.9081 | 5,254,154.0 | +0.43% |
| 2025-05-06 | $66.26 | $65.51 | $0.75 | 5,906,800.0 | -0.83% |
| 2025-05-05 | $66.65 | $66.07 | $0.58 | 15,035,521.0 | -0.53% |
| 2025-05-02 | $66.85 | $66.15 | $0.7018 | 6,197,797.0 | +1.45% |
| 2025-05-01 | $66.34 | $65.62 | $0.725 | 5,522,486.0 | +0.75% |
| 2025-04-30 | $65.45 | $63.70 | $1.75 | 7,261,578.0 | +0.05% |
| 2025-04-29 | $65.33 | $64.53 | $0.795 | 17,250,583.0 | +0.57% |
| 2025-04-28 | $65.10 | $64.11 | $0.99 | 7,153,742.0 | +0.09% |
| 2025-04-25 | $64.81 | $63.95 | $0.86 | 4,997,785.0 | +0.72% |
| 2025-04-24 | $64.37 | $62.98 | $1.39 | 6,903,177.0 | +2.08% |
| 2025-04-23 | $64.13 | $62.79 | $1.34 | 11,140,521.0 | +1.61% |
| 2025-04-22 | $62.24 | $61.06 | $1.18 | 9,086,276.0 | +2.50% |
| 2025-04-21 | $61.35 | $59.81 | $1.55 | 9,356,023.0 | -2.36% |
| 2025-04-17 | $62.47 | $61.62 | $0.8516 | 19,990,439.0 | +0.15% |
Spdr Portfolio S P 500 Etf-Aktien (SPLG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Portfolio S P 500 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPLG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Portfolio S P 500 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Portfolio S P 500 Etf-Aktien (SPLG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $69.92 | $65.40 | $4.52 | 90,470,896.0 | +7.21% |
| 2025-04 | $66.72 | $56.67 | $10.06 | 364,347,679.0 | -0.85% |
| 2025-03 | $70.27 | $64.32 | $5.95 | 230,754,856.0 | -5.91% |
| 2025-02 | $72.14 | $68.52 | $3.62 | 127,611,813.0 | -1.29% |
| 2025-01 | $71.85 | $67.68 | $4.17 | 149,948,759.0 | +2.70% |
Spdr Portfolio S P 500 Etf-Aktien (SPLG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $71.64 | $68.57 | $3.08 | 140,008,361.0 | -2.38% |
| 2024-11 | $70.97 | $66.80 | $4.17 | 118,710,363.0 | +6.00% |
| 2024-10 | $68.94 | $66.49 | $2.45 | 133,799,739.0 | -0.93% |
| 2024-09 | $67.58 | $63.45 | $4.13 | 134,691,396.0 | +1.86% |
| 2024-08 | $66.36 | $60.02 | $6.34 | 138,129,302.0 | +2.41% |
| 2024-07 | $66.47 | $63.21 | $3.26 | 121,568,084.0 | +1.12% |
| 2024-06 | $64.72 | $61.48 | $3.24 | 99,801,067.0 | +3.19% |
| 2024-05 | $62.70 | $58.76 | $3.94 | 131,573,870.0 | +5.01% |
| 2024-04 | $61.68 | $58.09 | $3.59 | 208,608,274.0 | -4.01% |
| 2024-03 | $61.70 | $59.39 | $2.30 | 162,206,705.0 | +2.96% |
| 2024-02 | $60.01 | $56.91 | $3.10 | 206,991,661.0 | +5.17% |
| 2024-01 | $57.82 | $54.87 | $2.95 | 153,721,665.0 | +1.65% |
Spdr Portfolio S P 500 Etf-Aktien (SPLG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $56.16 | $53.43 | $2.73 | 123,037,424.0 | +4.14% |
| 2023-11 | $53.90 | $49.23 | $4.67 | 116,675,700.0 | +9.13% |
| 2023-10 | $51.52 | $48.12 | $3.40 | 136,091,589.0 | -2.13% |
| 2023-09 | $53.35 | $49.65 | $3.70 | 63,198,779.0 | -5.12% |
| 2023-08 | $53.76 | $50.92 | $2.84 | 78,032,009.0 | -1.56% |
| 2023-07 | $54.02 | $51.38 | $2.63 | 64,442,263.0 | +3.26% |
| 2023-06 | $52.30 | $49.01 | $3.30 | 62,325,592.0 | +6.04% |
| 2023-05 | $49.69 | $47.48 | $2.21 | 71,582,042.0 | +0.49% |
| 2023-04 | $48.90 | $47.48 | $1.42 | 69,872,380.0 | +1.56% |
| 2023-03 | $48.17 | $44.75 | $3.42 | 90,354,787.0 | +3.33% |
| 2023-02 | $49.18 | $46.29 | $2.89 | 65,408,202.0 | -2.51% |
| 2023-01 | $47.99 | $44.43 | $3.56 | 72,113,316.0 | +6.27% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):