Holen Sie sich die Stockscreener-App
58.28
0.48%
0.28
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf-Aktien (SPMD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $58.46 | $57.91 | $0.5455 | 1,187,679.0 | +0.48% |
| 2025-12-03 | $58.07 | $57.54 | $0.5253 | 1,277,364.0 | +0.69% |
| 2025-12-02 | $58.09 | $57.58 | $0.51 | 3,122,503.0 | -0.36% |
| 2025-12-01 | $58.22 | $57.57 | $0.65 | 3,603,542.0 | -0.52% |
| 2025-11-28 | $58.21 | $57.83 | $0.379 | 1,125,983.0 | +0.47% |
| 2025-11-26 | $58.23 | $57.39 | $0.8332 | 2,456,503.0 | +0.63% |
| 2025-11-25 | $57.55 | $56.47 | $1.08 | 4,314,543.0 | +0.84% |
| 2025-11-24 | $57.00 | $55.83 | $1.17 | 9,432,129.0 | +1.99% |
| 2025-11-21 | $56.20 | $54.71 | $1.49 | 3,507,164.0 | +2.42% |
| 2025-11-20 | $56.41 | $54.52 | $1.88 | 5,117,861.0 | -1.62% |
| 2025-11-19 | $55.80 | $55.17 | $0.635 | 2,292,979.0 | +0.13% |
| 2025-11-18 | $55.67 | $54.85 | $0.82 | 4,394,818.0 | +0.34% |
| 2025-11-17 | $56.29 | $55.03 | $1.26 | 3,433,486.0 | -1.88% |
| 2025-11-14 | $56.59 | $55.60 | $0.99 | 1,912,933.0 | -0.18% |
| 2025-11-13 | $57.45 | $56.22 | $1.23 | 1,844,032.0 | -1.90% |
| 2025-11-12 | $57.79 | $57.38 | $0.41 | 1,897,046.0 | +0.37% |
| 2025-11-11 | $57.45 | $57.01 | $0.44 | 1,626,188.0 | -0.03% |
| 2025-11-10 | $57.48 | $56.77 | $0.7171 | 2,126,837.0 | +0.65% |
| 2025-11-07 | $56.90 | $55.81 | $1.09 | 2,116,479.0 | +1.17% |
| 2025-11-06 | $57.03 | $56.04 | $0.99 | 2,434,573.0 | -0.95% |
| 2025-11-05 | $57.14 | $56.37 | $0.7707 | 2,474,185.0 | +0.67% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf-Aktien (SPMD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio S P 400 Tm Mid Cap Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPMD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Portfolio S P 400 Tm Mid Cap Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf-Aktien (SPMD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $58.46 | $57.54 | $0.9155 | 10,378,767.0 | +0.29% |
| 2025-11 | $58.23 | $54.52 | $3.70 | 56,001,045.0 | +2.11% |
| 2025-10 | $58.34 | $55.39 | $2.95 | 48,853,803.0 | -0.49% |
| 2025-09 | $58.41 | $56.33 | $2.08 | 33,406,797.0 | +0.14% |
| 2025-08 | $57.53 | $53.73 | $3.80 | 28,330,283.0 | +3.37% |
| 2025-07 | $56.59 | $54.12 | $2.47 | 21,969,718.0 | +1.60% |
| 2025-06 | $54.71 | $51.87 | $2.84 | 26,233,106.0 | +3.21% |
| 2025-05 | $54.23 | $49.88 | $4.35 | 23,086,917.0 | +5.51% |
| 2025-04 | $52.40 | $43.99 | $8.41 | 61,567,438.0 | -2.42% |
| 2025-03 | $54.62 | $49.95 | $4.67 | 36,654,770.0 | -5.80% |
| 2025-02 | $57.30 | $53.52 | $3.78 | 28,586,128.0 | -4.21% |
| 2025-01 | $57.83 | $53.87 | $3.96 | 26,298,917.0 | +3.71% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf-Aktien (SPMD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $59.19 | $54.08 | $5.11 | 22,749,263.0 | -7.69% |
| 2024-11 | $59.94 | $54.24 | $5.70 | 21,430,668.0 | +8.95% |
| 2024-10 | $56.19 | $53.70 | $2.49 | 26,529,014.0 | -0.73% |
| 2024-09 | $55.10 | $50.80 | $4.30 | 21,971,413.0 | +0.83% |
| 2024-08 | $54.73 | $49.12 | $5.61 | 18,202,099.0 | -0.17% |
| 2024-07 | $55.12 | $50.60 | $4.52 | 21,725,303.0 | +5.89% |
| 2024-06 | $52.74 | $50.59 | $2.16 | 20,423,263.0 | -2.06% |
| 2024-05 | $53.45 | $49.99 | $3.46 | 17,905,042.0 | +4.43% |
| 2024-04 | $53.41 | $49.38 | $4.03 | 22,774,943.0 | -5.96% |
| 2024-03 | $53.56 | $50.51 | $3.05 | 22,324,815.0 | +5.33% |
| 2024-02 | $50.84 | $47.57 | $3.27 | 33,869,994.0 | +5.76% |
| 2024-01 | $48.94 | $46.81 | $2.13 | 24,180,916.0 | -1.72% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf-Aktien (SPMD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.33 | $44.80 | $4.53 | 18,907,030.0 | +8.27% |
| 2023-11 | $45.19 | $41.11 | $4.08 | 15,564,814.0 | +8.51% |
| 2023-10 | $44.28 | $40.67 | $3.61 | 20,034,203.0 | -5.30% |
| 2023-09 | $46.94 | $43.16 | $3.78 | 13,389,583.0 | -5.58% |
| 2023-08 | $47.75 | $44.72 | $3.03 | 15,352,391.0 | -2.97% |
| 2023-07 | $47.99 | $44.72 | $3.27 | 9,992,279.0 | +4.16% |
| 2023-06 | $46.08 | $42.06 | $4.02 | 13,972,546.0 | +8.64% |
| 2023-05 | $43.98 | $41.97 | $2.01 | 12,871,179.0 | -3.14% |
| 2023-04 | $44.21 | $42.48 | $1.73 | 13,524,392.0 | -0.75% |
| 2023-03 | $46.51 | $41.09 | $5.42 | 18,905,780.0 | -3.62% |
| 2023-02 | $47.96 | $45.11 | $2.85 | 11,705,742.0 | -1.85% |
| 2023-01 | $46.45 | $42.01 | $4.44 | 12,445,625.0 | +9.29% |
0.01%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):