Holen Sie sich die Stockscreener-App
0.03%
State Street 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 |
|---|---|---|---|---|---|
| 2026-10-13 | $94.04 | $93.68 | $0.3601 | 328,027.0 | +0.03% |
| 2026-10-12 | $94.09 | $93.83 | $0.265 | 195,424.0 | -0.10% |
| 2026-10-09 | $94.12 | $93.59 | $0.526 | 275,312.0 | +0.59% |
| 2026-10-08 | $93.80 | $93.06 | $0.74 | 406,712.0 | -0.38% |
| 2026-10-07 | $93.89 | $93.38 | $0.51 | 316,724.0 | -0.35% |
| 2026-10-06 | $94.44 | $94.02 | $0.415 | 354,368.0 | +0.58% |
| 2026-10-05 | $93.84 | $93.04 | $0.805 | 312,990.0 | +0.63% |
| 2026-10-02 | $93.39 | $92.77 | $0.62 | 428,203.0 | +0.79% |
| 2026-10-01 | $92.50 | $91.69 | $0.81 | 1,237,976.0 | +0.26% |
| 2026-09-30 | $92.91 | $92.05 | $0.86 | 525,089.0 | -0.28% |
| 2026-09-29 | $92.67 | $92.08 | $0.59 | 720,932.0 | -0.19% |
| 2026-09-28 | $92.94 | $92.27 | $0.67 | 711,447.0 | -0.75% |
| 2026-09-25 | $93.29 | $92.61 | $0.68 | 419,717.0 | +0.52% |
| 2026-09-24 | $92.90 | $92.23 | $0.67 | 481,559.0 | -0.11% |
| 2026-09-23 | $93.42 | $92.66 | $0.7646 | 428,293.0 | -0.72% |
| 2026-09-22 | $93.69 | $93.37 | $0.315 | 375,982.0 | +0.02% |
| 2026-09-21 | $93.62 | $92.63 | $0.99 | 403,491.0 | +1.19% |
| 2026-09-18 | $92.39 | $91.94 | $0.445 | 337,487.0 | +0.07% |
| 2026-09-17 | $92.41 | $92.02 | $0.39 | 399,603.0 | +1.07% |
| 2026-09-16 | $92.22 | $90.77 | $1.45 | 549,039.0 | -0.44% |
| 2026-09-15 | $92.03 | $91.57 | $0.46 | 332,177.0 | -0.45% |
State Street 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 State Street 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 State Street 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.
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf-Aktien (SPTM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $94.44 | $91.69 | $2.75 | 3,855,736.0 | +2.06% |
| 2026-09 | $93.78 | $90.77 | $3.01 | 9,494,202.0 | -0.94% |
| 2026-08 | $94.61 | $90.94 | $3.67 | 10,117,012.0 | +2.47% |
| 2026-07 | $91.72 | $88.67 | $3.05 | 9,589,604.0 | -0.12% |
| 2026-06 | $92.11 | $87.74 | $4.38 | 12,146,271.0 | -0.92% |
| 2026-05 | $91.83 | $86.79 | $5.04 | 10,064,074.0 | +5.02% |
| 2026-04 | $87.39 | $78.45 | $8.94 | 16,250,406.0 | +10.36% |
| 2026-03 | $83.81 | $76.54 | $7.27 | 35,885,840.0 | -5.28% |
| 2026-02 | $84.81 | $82.17 | $2.64 | 18,286,227.0 | -0.47% |
| 2026-01 | $84.63 | $82.19 | $2.44 | 15,226,855.0 | +1.65% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf-Aktien (SPTM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $83.71 | $81.34 | $2.37 | 15,668,623.0 | +0.53% |
| 2025-11 | $82.81 | $78.69 | $4.12 | 11,692,084.0 | +0.36% |
| 2025-10 | $83.32 | $78.94 | $4.38 | 13,376,542.0 | +2.13% |
| 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% |
State Street 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% |
0.06%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):