Holen Sie sich die Stockscreener-App
29.13
0.01%
0.0005
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $29.13 | $29.07 | $0.0592 | 811,501.0 | +0.00% |
| 2025-11-25 | $29.15 | $29.08 | $0.0694 | 1,761,648.0 | +0.19% |
| 2025-11-24 | $29.08 | $29.03 | $0.05 | 1,272,900.0 | +0.10% |
| 2025-11-21 | $29.06 | $29.00 | $0.0599 | 2,205,888.0 | +0.21% |
| 2025-11-20 | $28.99 | $28.93 | $0.0605 | 1,795,079.0 | +0.21% |
| 2025-11-19 | $28.97 | $28.91 | $0.0599 | 1,570,730.0 | -0.03% |
| 2025-11-18 | $28.98 | $28.90 | $0.0791 | 2,167,897.0 | +0.10% |
| 2025-11-17 | $28.91 | $28.88 | $0.0299 | 1,438,983.0 | +0.10% |
| 2025-11-14 | $28.97 | $28.86 | $0.11 | 1,773,614.0 | -0.10% |
| 2025-11-13 | $28.93 | $28.89 | $0.0399 | 1,806,513.0 | -0.21% |
| 2025-11-12 | $28.97 | $28.93 | $0.0399 | 1,438,640.0 | +0.03% |
| 2025-11-11 | $28.96 | $28.92 | $0.0399 | 2,977,558.0 | +0.24% |
| 2025-11-10 | $28.91 | $28.88 | $0.03 | 2,214,500.0 | -0.17% |
| 2025-11-07 | $28.96 | $28.89 | $0.065 | 1,633,313.0 | +0.07% |
| 2025-11-06 | $28.93 | $28.87 | $0.0586 | 2,159,365.0 | +0.42% |
| 2025-11-05 | $28.87 | $28.79 | $0.0799 | 1,763,540.0 | -0.31% |
| 2025-11-04 | $28.90 | $28.88 | $0.025 | 1,819,303.0 | +0.07% |
| 2025-11-03 | $28.88 | $28.83 | $0.0499 | 14,457,381.0 | -0.35% |
| 2025-10-31 | $28.98 | $28.94 | $0.04 | 4,401,362.0 | +0.03% |
| 2025-10-30 | $28.97 | $28.90 | $0.07 | 2,325,452.0 | -0.03% |
| 2025-10-29 | $29.09 | $28.95 | $0.14 | 2,671,891.0 | -0.48% |
| 2025-10-28 | $29.10 | $29.06 | $0.04 | 2,012,047.0 | +0.07% |
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPTI-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 Treasury Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $29.15 | $28.79 | $0.3594 | 45,068,353.0 | +0.57% |
| 2025-10 | $29.15 | $28.80 | $0.35 | 45,517,644.0 | +0.21% |
| 2025-09 | $29.11 | $28.73 | $0.38 | 41,295,015.0 | -0.03% |
| 2025-08 | $28.93 | $28.64 | $0.2899 | 33,582,675.0 | +1.19% |
| 2025-07 | $28.68 | $28.37 | $0.31 | 42,710,427.0 | -0.70% |
| 2025-06 | $28.79 | $28.24 | $0.55 | 57,053,401.0 | +0.88% |
| 2025-05 | $28.80 | $28.19 | $0.61 | 60,831,325.0 | -1.14% |
| 2025-04 | $29.04 | $28.11 | $0.93 | 274,687,198.0 | +0.94% |
| 2025-03 | $28.62 | $28.27 | $0.3482 | 59,016,150.0 | +0.25% |
| 2025-02 | $28.52 | $27.80 | $0.72 | 55,581,191.0 | +1.60% |
| 2025-01 | $28.11 | $27.62 | $0.49 | 41,469,376.0 | +0.65% |
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.73 | $27.75 | $0.98 | 38,352,556.0 | -1.73% |
| 2024-11 | $28.41 | $27.93 | $0.4749 | 38,225,740.0 | +0.42% |
| 2024-10 | $29.12 | $28.21 | $0.9082 | 31,686,583.0 | -2.68% |
| 2024-09 | $29.28 | $28.82 | $0.455 | 33,913,916.0 | +0.76% |
| 2024-08 | $29.13 | $28.53 | $0.5974 | 37,134,591.0 | +0.91% |
| 2024-07 | $28.58 | $27.77 | $0.805 | 28,663,097.0 | +2.00% |
| 2024-06 | $28.19 | $27.74 | $0.45 | 29,830,490.0 | +0.72% |
| 2024-05 | $27.98 | $27.42 | $0.56 | 27,049,081.0 | +1.13% |
| 2024-04 | $28.05 | $27.44 | $0.61 | 33,020,121.0 | -2.38% |
| 2024-03 | $28.35 | $27.92 | $0.43 | 27,809,014.0 | +0.25% |
| 2024-02 | $28.72 | $27.95 | $0.77 | 44,329,511.0 | -1.82% |
| 2024-01 | $28.65 | $28.25 | $0.4049 | 53,500,229.0 | +0.25% |
State Street Spdr Portfolio Intermediate Term Treasury Etf-Aktien (SPTI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.65 | $27.90 | $0.75 | 58,710,236.0 | +2.04% |
| 2023-11 | $28.11 | $27.18 | $0.9344 | 46,623,875.0 | +2.79% |
| 2023-10 | $27.54 | $27.01 | $0.5282 | 59,638,241.0 | -1.09% |
| 2023-09 | $28.04 | $27.38 | $0.66 | 69,676,625.0 | -1.92% |
| 2023-08 | $28.23 | $27.69 | $0.5353 | 73,126,852.0 | -0.43% |
| 2023-07 | $28.49 | $27.77 | $0.7163 | 81,157,265.0 | -0.35% |
| 2023-06 | $28.77 | $28.23 | $0.535 | 115,756,560.0 | -1.50% |
| 2023-05 | $29.40 | $28.36 | $1.04 | 94,825,133.0 | -1.24% |
| 2023-04 | $29.33 | $28.69 | $0.64 | 149,278,086.0 | +0.48% |
| 2023-03 | $29.32 | $28.63 | $0.69 | 136,120,580.0 | +0.00% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):