Holen Sie sich die Stockscreener-App
22.00
0.32%
-0.07
Handel nachbörslich:
22.00
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $22.08 | $21.98 | $0.095 | 1,359,535.0 | -0.32% |
| 2026-08-13 | $22.13 | $22.06 | $0.07 | 1,328,614.0 | +0.32% |
| 2026-08-12 | $22.04 | $21.99 | $0.05 | 942,134.0 | +0.18% |
| 2026-08-11 | $22.01 | $21.96 | $0.0483 | 1,234,507.0 | +0.09% |
| 2026-08-10 | $21.99 | $21.93 | $0.06 | 855,867.0 | -0.41% |
| 2026-08-07 | $22.05 | $21.97 | $0.0763 | 762,655.0 | +0.32% |
| 2026-08-06 | $22.01 | $21.93 | $0.08 | 918,364.0 | -0.32% |
| 2026-08-05 | $22.04 | $21.99 | $0.05 | 1,476,906.0 | +0.05% |
| 2026-08-04 | $22.03 | $21.96 | $0.0685 | 1,190,258.0 | +0.55% |
| 2026-08-03 | $21.92 | $21.88 | $0.04 | 1,176,943.0 | -0.16% |
| 2026-07-31 | $22.00 | $21.88 | $0.12 | 986,664.0 | -0.39% |
| 2026-07-30 | $22.07 | $22.00 | $0.065 | 638,749.0 | +0.05% |
| 2026-07-29 | $22.11 | $22.00 | $0.1084 | 624,723.0 | -0.41% |
| 2026-07-28 | $22.14 | $22.06 | $0.0773 | 977,998.0 | +0.32% |
| 2026-07-27 | $22.05 | $22.00 | $0.05 | 1,218,094.0 | +0.27% |
| 2026-07-24 | $22.02 | $21.94 | $0.0787 | 769,749.0 | +0.14% |
| 2026-07-23 | $21.97 | $21.91 | $0.0577 | 1,029,376.0 | -0.23% |
| 2026-07-22 | $22.03 | $21.98 | $0.05 | 796,066.0 | -0.23% |
| 2026-07-21 | $22.06 | $22.01 | $0.0514 | 978,389.0 | -0.18% |
| 2026-07-20 | $22.15 | $22.07 | $0.0787 | 634,998.0 | -0.27% |
| 2026-07-17 | $22.20 | $22.13 | $0.07 | 684,725.0 | +0.05% |
| 2026-07-16 | $22.14 | $22.10 | $0.04 | 853,345.0 | -0.05% |
| 2026-07-15 | $22.17 | $22.12 | $0.05 | 1,341,423.0 | +0.09% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $22.13 | $21.88 | $0.25 | 12,605,318.0 | +0.30% |
| 2026-07 | $22.24 | $21.88 | $0.36 | 21,402,215.0 | -1.68% |
| 2026-06 | $22.44 | $22.08 | $0.3599 | 28,022,796.0 | -0.09% |
| 2026-05 | $22.42 | $21.91 | $0.5079 | 28,697,962.0 | +0.00% |
| 2026-04 | $22.58 | $22.26 | $0.32 | 22,455,386.0 | -0.27% |
| 2026-03 | $22.71 | $22.11 | $0.60 | 17,416,616.0 | -1.88% |
| 2026-02 | $22.87 | $22.40 | $0.4675 | 14,898,162.0 | +1.42% |
| 2026-01 | $22.60 | $22.39 | $0.21 | 15,070,987.0 | +0.38% |
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.56 | $22.30 | $0.26 | 17,077,888.0 | -0.62% |
| 2025-11 | $22.67 | $22.39 | $0.2736 | 16,218,825.0 | +0.27% |
| 2025-10 | $22.72 | $22.37 | $0.35 | 21,489,798.0 | +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% |
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):