Holen Sie sich die Stockscreener-App
78.97
2.71%
-2.20
Spdr Portfolio S P 1500 Composite Stock Market Etf-Aktien (SPTM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $81.51 | $78.94 | $2.57 | 1,042,925.0 | -2.71% |
| 2025-10-09 | $81.53 | $80.95 | $0.58 | 390,787.0 | -0.36% |
| 2025-10-08 | $81.46 | $81.00 | $0.4602 | 479,718.0 | +0.61% |
| 2025-10-07 | $81.47 | $80.79 | $0.685 | 481,650.0 | -0.43% |
| 2025-10-06 | $81.43 | $81.06 | $0.37 | 400,725.0 | +0.36% |
| 2025-10-03 | $81.46 | $80.93 | $0.53 | 383,098.0 | +0.01% |
| 2025-10-02 | $81.16 | $80.71 | $0.446 | 421,320.0 | +0.10% |
| 2025-10-01 | $81.02 | $80.33 | $0.69 | 431,761.0 | +0.36% |
| 2025-09-30 | $80.70 | $80.10 | $0.60 | 581,221.0 | +0.39% |
| 2025-09-29 | $80.52 | $80.15 | $0.37 | 509,159.0 | +0.22% |
| 2025-09-26 | $80.18 | $79.69 | $0.4901 | 346,824.0 | +0.62% |
| 2025-09-25 | $79.81 | $79.25 | $0.56 | 416,533.0 | -0.49% |
| 2025-09-24 | $80.53 | $79.92 | $0.6148 | 373,434.0 | -0.34% |
| 2025-09-23 | $80.86 | $80.20 | $0.66 | 443,798.0 | -0.50% |
| 2025-09-22 | $80.81 | $80.21 | $0.60 | 359,441.0 | +0.11% |
| 2025-09-19 | $80.73 | $80.26 | $0.475 | 272,564.0 | +0.39% |
| 2025-09-18 | $80.61 | $80.05 | $0.56 | 386,627.0 | +0.56% |
| 2025-09-17 | $80.27 | $79.31 | $0.955 | 461,072.0 | -0.10% |
| 2025-09-16 | $80.20 | $79.86 | $0.34 | 440,475.0 | -0.15% |
| 2025-09-15 | $80.14 | $79.93 | $0.205 | 276,464.0 | +0.46% |
| 2025-09-12 | $79.92 | $79.67 | $0.255 | 305,113.0 | -0.09% |
| 2025-09-11 | $79.88 | $79.28 | $0.595 | 875,663.0 | +0.89% |
Spdr Portfolio S P 1500 Composite Stock Market Etf-Aktien (SPTM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Portfolio S P 1500 Composite Stock Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPTM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Portfolio S P 1500 Composite Stock Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Portfolio S P 1500 Composite Stock Market Etf-Aktien (SPTM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $81.53 | $78.94 | $2.59 | 5,074,909.0 | -2.08% |
| 2025-09 | $80.86 | $77.06 | $3.80 | 11,378,736.0 | +3.05% |
| 2025-08 | $78.80 | $75.02 | $3.78 | 9,672,001.0 | +2.29% |
| 2025-07 | $77.49 | $74.67 | $2.82 | 10,470,580.0 | +2.16% |
| 2025-06 | $75.02 | $70.98 | $4.04 | 13,859,515.0 | +4.71% |
| 2025-05 | $72.34 | $67.57 | $4.77 | 11,600,804.0 | +6.21% |
| 2025-04 | $69.01 | $58.60 | $10.41 | 30,769,635.0 | -0.99% |
| 2025-03 | $72.62 | $66.51 | $6.11 | 17,577,836.0 | -5.87% |
| 2025-02 | $74.64 | $70.88 | $3.76 | 8,870,280.0 | -1.59% |
| 2025-01 | $74.49 | $70.13 | $4.36 | 10,766,971.0 | +2.79% |
Spdr Portfolio S P 1500 Composite Stock Market Etf-Aktien (SPTM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $74.44 | $71.10 | $3.34 | 9,364,318.0 | -2.81% |
| 2024-11 | $73.88 | $69.38 | $4.50 | 7,224,529.0 | +6.28% |
| 2024-10 | $71.56 | $69.04 | $2.52 | 6,783,611.0 | -0.96% |
| 2024-09 | $70.20 | $65.87 | $4.33 | 7,379,026.0 | +1.68% |
| 2024-08 | $68.95 | $62.43 | $6.52 | 9,145,429.0 | +2.15% |
| 2024-07 | $69.08 | $65.84 | $3.24 | 8,328,530.0 | +1.66% |
| 2024-06 | $67.05 | $64.00 | $3.05 | 5,811,713.0 | +2.84% |
| 2024-05 | $65.22 | $61.23 | $3.99 | 6,734,001.0 | +4.86% |
| 2024-04 | $64.32 | $60.52 | $3.80 | 8,358,858.0 | -4.08% |
| 2024-03 | $64.33 | $61.92 | $2.41 | 8,498,343.0 | +2.95% |
| 2024-02 | $62.44 | $59.25 | $3.19 | 11,641,520.0 | +5.31% |
| 2024-01 | $60.25 | $57.31 | $2.94 | 15,475,201.0 | +1.23% |
Spdr Portfolio S P 1500 Composite Stock Market Etf-Aktien (SPTM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.73 | $55.72 | $3.01 | 9,078,103.0 | +4.64% |
| 2023-11 | $56.09 | $51.24 | $4.85 | 10,036,057.0 | +9.12% |
| 2023-10 | $53.71 | $50.12 | $3.59 | 12,411,596.0 | -2.48% |
| 2023-09 | $55.71 | $51.85 | $3.86 | 8,536,655.0 | -5.17% |
| 2023-08 | $56.23 | $53.21 | $3.02 | 11,090,484.0 | -1.70% |
| 2023-07 | $56.48 | $53.65 | $2.83 | 7,232,030.0 | +3.43% |
| 2023-06 | $54.65 | $51.13 | $3.52 | 8,942,732.0 | +6.18% |
| 2023-05 | $51.80 | $49.62 | $2.17 | 10,773,822.0 | +0.25% |
| 2023-04 | $51.16 | $49.66 | $1.51 | 8,012,312.0 | +1.41% |
| 2023-03 | $50.48 | $47.01 | $3.47 | 11,979,023.0 | +2.54% |
| 2023-02 | $51.86 | $48.83 | $3.03 | 10,558,311.0 | -2.34% |
| 2023-01 | $50.52 | $46.75 | $3.77 | 11,471,467.0 | +6.49% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):