Holen Sie sich die Stockscreener-App
22.55
0.00%
0.00
Handel nachbörslich:
22.56
0.010
+0.04%
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $22.60 | $22.54 | $0.06 | 1,007,107.0 | +0.00% |
| 2025-10-30 | $22.59 | $22.50 | $0.085 | 1,049,462.0 | -0.09% |
| 2025-10-29 | $22.71 | $22.57 | $0.14 | 1,397,201.0 | -0.62% |
| 2025-10-28 | $22.72 | $22.66 | $0.06 | 815,734.0 | +0.18% |
| 2025-10-27 | $22.68 | $22.63 | $0.0499 | 850,060.0 | +0.09% |
| 2025-10-24 | $22.67 | $22.62 | $0.05 | 951,051.0 | +0.13% |
| 2025-10-23 | $22.67 | $22.60 | $0.07 | 1,243,399.0 | -0.22% |
| 2025-10-22 | $22.70 | $22.66 | $0.04 | 1,124,737.0 | -0.04% |
| 2025-10-21 | $22.71 | $22.67 | $0.04 | 2,263,226.0 | +0.13% |
| 2025-10-20 | $22.69 | $22.62 | $0.065 | 503,319.0 | +0.13% |
| 2025-10-17 | $22.64 | $22.59 | $0.0487 | 467,608.0 | -0.04% |
| 2025-10-16 | $22.66 | $22.53 | $0.125 | 613,166.0 | +0.35% |
| 2025-10-15 | $22.59 | $22.53 | $0.0649 | 681,972.0 | +0.04% |
| 2025-10-14 | $22.56 | $22.49 | $0.0699 | 516,936.0 | -0.09% |
| 2025-10-13 | $22.56 | $22.48 | $0.0794 | 581,383.0 | +0.22% |
| 2025-10-10 | $22.52 | $22.45 | $0.07 | 773,344.0 | +0.49% |
| 2025-10-09 | $22.46 | $22.40 | $0.06 | 1,068,286.0 | -0.13% |
| 2025-10-08 | $22.47 | $22.42 | $0.0498 | 602,387.0 | +0.09% |
| 2025-10-07 | $22.44 | $22.39 | $0.0489 | 1,026,895.0 | +0.09% |
| 2025-10-06 | $22.42 | $22.37 | $0.0501 | 607,797.0 | -0.13% |
| 2025-10-03 | $22.46 | $22.41 | $0.05 | 816,512.0 | -0.13% |
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPMB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $22.72 | $22.37 | $0.35 | 22,496,905.0 | +0.49% |
| 2025-09 | $22.63 | $22.07 | $0.56 | 20,467,390.0 | +0.94% |
| 2025-08 | $22.25 | $21.98 | $0.27 | 19,788,912.0 | +1.37% |
| 2025-07 | $22.05 | $21.76 | $0.29 | 20,392,684.0 | -0.77% |
| 2025-06 | $22.11 | $21.52 | $0.59 | 17,567,994.0 | +1.52% |
| 2025-05 | $22.02 | $21.45 | $0.57 | 18,792,903.0 | -1.23% |
| 2025-04 | $22.36 | $21.36 | $0.99 | 30,197,937.0 | -0.05% |
| 2025-03 | $22.12 | $21.85 | $0.2689 | 16,323,850.0 | -0.41% |
| 2025-02 | $22.15 | $21.46 | $0.69 | 15,501,003.0 | +2.36% |
| 2025-01 | $21.74 | $21.20 | $0.54 | 18,819,792.0 | +0.37% |
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.14 | $21.39 | $0.7549 | 16,313,323.0 | -2.31% |
| 2024-11 | $22.09 | $21.60 | $0.495 | 25,319,412.0 | +1.10% |
| 2024-10 | $22.59 | $21.74 | $0.845 | 27,207,718.0 | -3.06% |
| 2024-09 | $22.76 | $22.34 | $0.4163 | 16,313,952.0 | +0.72% |
| 2024-08 | $22.52 | $22.03 | $0.49 | 12,835,802.0 | +1.41% |
| 2024-07 | $22.08 | $21.32 | $0.765 | 15,251,829.0 | +2.27% |
| 2024-06 | $21.79 | $21.33 | $0.46 | 11,583,031.0 | +0.98% |
| 2024-05 | $21.63 | $20.93 | $0.70 | 12,756,024.0 | +1.71% |
| 2024-04 | $21.57 | $20.92 | $0.65 | 18,497,367.0 | -3.31% |
| 2024-03 | $21.83 | $21.42 | $0.4099 | 13,214,907.0 | +0.74% |
| 2024-02 | $22.13 | $21.38 | $0.749 | 18,454,235.0 | -2.09% |
| 2024-01 | $22.12 | $21.65 | $0.4699 | 23,969,291.0 | -0.23% |
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.18 | $21.22 | $0.9591 | 19,686,813.0 | +3.66% |
| 2023-11 | $21.40 | $20.29 | $1.11 | 17,285,784.0 | +4.93% |
| 2023-10 | $20.78 | $20.00 | $0.78 | 22,322,549.0 | -2.45% |
| 2023-09 | $21.48 | $20.67 | $0.8091 | 14,774,535.0 | -3.44% |
| 2023-08 | $21.70 | $21.10 | $0.60 | 18,926,287.0 | -1.15% |
| 2023-07 | $22.01 | $21.39 | $0.62 | 17,936,805.0 | -0.55% |
| 2023-06 | $22.05 | $21.73 | $0.3156 | 18,263,192.0 | -0.50% |
| 2023-05 | $22.43 | $21.61 | $0.82 | 15,684,404.0 | -0.99% |
| 2023-04 | $22.49 | $21.93 | $0.56 | 15,468,792.0 | +0.27% |
| 2023-03 | $22.45 | $22.00 | $0.45 | 12,725,588.0 | +0.00% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):