Holen Sie sich die Stockscreener-App
47.20
0.70%
0.33
State Street Spdr Portfolio S P 500 High Dividend Etf-Aktien (SPYD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $47.47 | $46.99 | $0.475 | 1,433,758.0 | +0.70% |
| 2026-10-15 | $47.11 | $46.70 | $0.41 | 1,011,406.0 | +1.56% |
| 2026-10-14 | $46.16 | $45.77 | $0.395 | 999,659.0 | +0.17% |
| 2026-10-13 | $46.39 | $45.77 | $0.621 | 757,301.0 | +0.20% |
| 2026-10-12 | $46.01 | $45.69 | $0.315 | 679,513.0 | +0.44% |
| 2026-10-09 | $45.84 | $45.60 | $0.24 | 838,878.0 | -0.02% |
| 2026-10-08 | $45.83 | $45.13 | $0.6986 | 1,232,129.0 | +1.31% |
| 2026-10-07 | $45.56 | $45.20 | $0.3611 | 787,129.0 | -0.83% |
| 2026-10-06 | $45.75 | $45.42 | $0.33 | 1,236,084.0 | +0.40% |
| 2026-10-05 | $45.45 | $44.93 | $0.5249 | 970,775.0 | +0.02% |
| 2026-10-02 | $45.77 | $45.35 | $0.4176 | 1,868,597.0 | -0.20% |
| 2026-10-01 | $45.53 | $45.05 | $0.475 | 1,556,838.0 | +0.24% |
| 2026-09-30 | $45.93 | $45.36 | $0.567 | 909,491.0 | -0.79% |
| 2026-09-29 | $45.87 | $45.52 | $0.355 | 1,215,959.0 | -0.33% |
| 2026-09-28 | $46.16 | $45.71 | $0.455 | 1,042,418.0 | -0.67% |
| 2026-09-25 | $46.22 | $45.82 | $0.4035 | 776,126.0 | +0.30% |
| 2026-09-24 | $46.62 | $46.01 | $0.6099 | 1,308,421.0 | -0.84% |
| 2026-09-23 | $46.87 | $46.39 | $0.48 | 1,940,953.0 | -1.02% |
| 2026-09-22 | $47.30 | $46.89 | $0.4096 | 982,162.0 | -0.19% |
| 2026-09-21 | $47.29 | $46.97 | $0.3245 | 903,185.0 | -1.22% |
| 2026-09-18 | $47.89 | $47.58 | $0.315 | 650,363.0 | -1.14% |
State Street Spdr Portfolio S P 500 High Dividend Etf-Aktien (SPYD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio S P 500 High Dividend Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPYD-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 500 High Dividend Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio S P 500 High Dividend Etf-Aktien (SPYD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $47.47 | $44.93 | $2.54 | 13,372,067.0 | +4.03% |
| 2026-09 | $50.03 | $45.36 | $4.67 | 19,250,349.0 | -8.57% |
| 2026-08 | $50.90 | $49.18 | $1.72 | 19,398,180.0 | +0.24% |
| 2026-07 | $50.90 | $47.68 | $3.22 | 20,790,109.0 | +3.75% |
| 2026-06 | $49.21 | $47.00 | $2.21 | 25,989,129.0 | +0.40% |
| 2026-05 | $48.01 | $46.16 | $1.85 | 25,991,619.0 | +1.00% |
| 2026-04 | $47.09 | $45.14 | $1.95 | 22,921,764.0 | +3.36% |
| 2026-03 | $48.05 | $44.38 | $3.67 | 44,505,231.0 | -5.15% |
| 2026-02 | $48.53 | $44.91 | $3.62 | 45,443,915.0 | +5.98% |
| 2026-01 | $45.45 | $42.94 | $2.51 | 36,117,298.0 | +4.69% |
State Street Spdr Portfolio S P 500 High Dividend Etf-Aktien (SPYD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.28 | $43.05 | $1.23 | 33,212,996.0 | -0.73% |
| 2025-11 | $43.95 | $41.87 | $2.08 | 46,498,543.0 | +3.03% |
| 2025-10 | $44.47 | $42.18 | $2.29 | 52,342,484.0 | -3.25% |
| 2025-09 | $45.28 | $43.28 | $2.00 | 36,603,506.0 | -2.24% |
| 2025-08 | $45.18 | $42.13 | $3.05 | 28,758,274.0 | +5.29% |
| 2025-07 | $44.30 | $42.43 | $1.87 | 23,349,731.0 | +0.73% |
| 2025-06 | $43.06 | $41.68 | $1.38 | 21,958,232.0 | -0.09% |
| 2025-05 | $43.36 | $41.44 | $1.92 | 16,413,845.0 | +1.43% |
| 2025-04 | $44.34 | $37.92 | $6.42 | 29,666,215.0 | -5.38% |
| 2025-03 | $45.48 | $43.06 | $2.42 | 16,180,491.0 | -1.84% |
| 2025-02 | $45.28 | $43.17 | $2.11 | 14,602,034.0 | +2.22% |
| 2025-01 | $44.62 | $42.10 | $2.52 | 18,816,353.0 | +2.01% |
State Street Spdr Portfolio S P 500 High Dividend Etf-Aktien (SPYD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.29 | $42.40 | $4.89 | 20,321,706.0 | -9.05% |
| 2024-11 | $47.52 | $44.59 | $2.93 | 16,201,685.0 | +4.67% |
| 2024-10 | $46.27 | $44.66 | $1.62 | 18,556,924.0 | -1.01% |
| 2024-09 | $46.20 | $44.03 | $2.17 | 23,651,580.0 | +1.24% |
| 2024-08 | $45.10 | $41.78 | $3.32 | 29,444,876.0 | +4.54% |
| 2024-07 | $43.46 | $39.82 | $3.64 | 19,645,569.0 | +7.21% |
| 2024-06 | $40.92 | $39.66 | $1.26 | 15,098,737.0 | -1.59% |
| 2024-05 | $41.58 | $39.24 | $2.34 | 22,053,272.0 | +3.91% |
| 2024-04 | $40.77 | $38.04 | $2.73 | 25,240,851.0 | -3.37% |
| 2024-03 | $40.79 | $38.45 | $2.34 | 21,206,977.0 | +4.73% |
| 2024-02 | $39.08 | $37.35 | $1.73 | 28,037,267.0 | +0.83% |
| 2024-01 | $39.81 | $37.73 | $2.08 | 24,366,116.0 | -1.63% |
0.48%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):