Holen Sie sich die Stockscreener-App
63.59
0.59%
0.37
State Street Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-21 | $63.66 | $63.35 | $0.30 | 469,654.0 | +0.55% |
| 2026-08-20 | $63.81 | $63.19 | $0.625 | 1,084,532.0 | -1.02% |
| 2026-08-19 | $64.26 | $63.72 | $0.545 | 2,003,786.0 | +0.77% |
| 2026-08-18 | $63.64 | $63.37 | $0.275 | 2,431,433.0 | +0.02% |
| 2026-08-17 | $63.66 | $63.37 | $0.30 | 1,309,630.0 | -0.64% |
| 2026-08-14 | $63.84 | $63.70 | $0.1449 | 1,305,394.0 | +0.11% |
| 2026-08-13 | $63.83 | $63.48 | $0.35 | 1,088,419.0 | +0.57% |
| 2026-08-12 | $63.45 | $63.11 | $0.34 | 1,463,840.0 | +0.08% |
| 2026-08-11 | $63.46 | $63.19 | $0.2695 | 1,578,453.0 | +0.02% |
| 2026-08-10 | $63.30 | $62.95 | $0.355 | 2,049,054.0 | +0.24% |
| 2026-08-07 | $63.18 | $62.73 | $0.447 | 984,156.0 | +0.48% |
| 2026-08-06 | $63.22 | $62.66 | $0.555 | 1,745,957.0 | -0.25% |
| 2026-08-05 | $63.31 | $62.83 | $0.49 | 1,746,599.0 | -0.17% |
| 2026-08-04 | $63.19 | $62.20 | $0.995 | 8,251,880.0 | +1.11% |
| 2026-08-03 | $62.50 | $62.23 | $0.275 | 1,958,151.0 | +0.62% |
| 2026-07-31 | $62.21 | $61.56 | $0.652 | 2,856,855.0 | -0.20% |
| 2026-07-30 | $62.20 | $61.61 | $0.59 | 1,940,725.0 | -0.03% |
| 2026-07-29 | $62.91 | $62.17 | $0.74 | 1,651,235.0 | -0.94% |
| 2026-07-28 | $62.91 | $62.56 | $0.345 | 2,069,623.0 | +0.85% |
| 2026-07-27 | $62.45 | $62.10 | $0.3538 | 1,632,160.0 | +0.48% |
| 2026-07-24 | $62.08 | $61.47 | $0.6101 | 1,955,890.0 | +0.90% |
| 2026-07-23 | $61.68 | $61.24 | $0.44 | 1,807,837.0 | -0.66% |
| 2026-07-22 | $62.07 | $61.71 | $0.36 | 1,295,479.0 | +0.10% |
State Street Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio S P 500 Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPYV-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 Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $64.26 | $62.20 | $2.07 | 29,470,938.0 | +2.47% |
| 2026-07 | $62.91 | $60.75 | $2.16 | 41,656,790.0 | +2.05% |
| 2026-06 | $61.87 | $59.98 | $1.89 | 56,151,312.0 | -0.43% |
| 2026-05 | $61.33 | $59.40 | $1.93 | 52,662,640.0 | +1.95% |
| 2026-04 | $60.02 | $56.15 | $3.86 | 56,231,089.0 | +5.83% |
| 2026-03 | $59.62 | $55.44 | $4.17 | 108,333,487.0 | -4.91% |
| 2026-02 | $59.75 | $57.98 | $1.77 | 55,882,402.0 | +2.29% |
| 2026-01 | $58.50 | $56.64 | $1.86 | 81,505,724.0 | +2.39% |
State Street Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $57.59 | $56.47 | $1.12 | 53,103,624.0 | +0.56% |
| 2025-11 | $56.96 | $54.45 | $2.51 | 73,359,449.0 | +1.61% |
| 2025-10 | $56.75 | $54.24 | $2.51 | 69,359,365.0 | +1.17% |
| 2025-09 | $55.35 | $53.94 | $1.41 | 76,133,279.0 | +1.26% |
| 2025-08 | $54.76 | $51.97 | $2.79 | 41,763,793.0 | +3.43% |
| 2025-07 | $53.81 | $52.20 | $1.61 | 45,284,359.0 | +0.94% |
| 2025-06 | $52.43 | $50.29 | $2.14 | 59,699,852.0 | +3.28% |
| 2025-05 | $51.52 | $49.08 | $2.44 | 54,239,899.0 | +2.95% |
| 2025-04 | $51.41 | $44.39 | $7.02 | 95,334,764.0 | -3.60% |
| 2025-03 | $53.13 | $49.66 | $3.47 | 50,111,263.0 | -3.35% |
| 2025-02 | $53.23 | $51.75 | $1.48 | 48,593,348.0 | +0.46% |
| 2025-01 | $53.20 | $50.24 | $2.95 | 49,539,697.0 | +2.85% |
State Street Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $55.28 | $50.78 | $4.50 | 45,533,783.0 | -7.54% |
| 2024-11 | $55.41 | $51.96 | $3.45 | 40,345,977.0 | +5.84% |
| 2024-10 | $53.93 | $52.18 | $1.75 | 57,664,903.0 | -1.21% |
| 2024-09 | $52.98 | $50.61 | $2.37 | 57,145,909.0 | +0.55% |
| 2024-08 | $52.61 | $48.68 | $3.93 | 82,164,301.0 | +3.00% |
| 2024-07 | $51.43 | $48.35 | $3.07 | 54,114,554.0 | +4.72% |
| 2024-06 | $49.54 | $48.30 | $1.24 | 40,561,883.0 | -1.30% |
| 2024-05 | $50.09 | $47.74 | $2.35 | 45,699,490.0 | +2.96% |
| 2024-04 | $50.13 | $47.22 | $2.91 | 49,600,709.0 | -4.27% |
| 2024-03 | $50.20 | $48.01 | $2.19 | 43,228,890.0 | +4.11% |
| 2024-02 | $48.35 | $46.42 | $1.93 | 43,529,343.0 | +2.91% |
| 2024-01 | $47.30 | $45.64 | $1.66 | 81,073,587.0 | +0.28% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):