Holen Sie sich die Stockscreener-App
85.76
0.15%
-0.1297
Stratified Largecap Index Etf-Aktien (SSPY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $86.05 | $85.81 | $0.2374 | 1,325.0 | +0.18% |
| 2025-10-30 | $86.36 | $85.89 | $0.4703 | 713.0 | -0.55% |
| 2025-10-29 | $87.07 | $86.37 | $0.7014 | 348.0 | -0.95% |
| 2025-10-28 | $87.22 | $87.19 | $0.029 | 275.0 | -0.77% |
| 2025-10-27 | $87.87 | $87.87 | $0.00 | 93.00 | +0.47% |
| 2025-10-24 | $87.46 | $87.46 | $0.00 | 29.00 | +0.25% |
| 2025-10-23 | $87.24 | $86.95 | $0.2924 | 121.0 | +0.33% |
| 2025-10-22 | $87.24 | $86.96 | $0.2819 | 11,542.0 | -0.47% |
| 2025-10-21 | $87.36 | $87.16 | $0.2049 | 361.0 | +0.41% |
| 2025-10-20 | $87.01 | $86.89 | $0.1178 | 394.0 | +0.82% |
| 2025-10-17 | $86.30 | $85.74 | $0.5571 | 22,383.0 | +0.54% |
| 2025-10-16 | $85.84 | $85.62 | $0.2157 | 2,068.0 | -0.78% |
| 2025-10-15 | $86.51 | $86.47 | $0.0382 | 698.0 | +0.17% |
| 2025-10-14 | $86.36 | $85.71 | $0.6488 | 1,148.0 | +0.84% |
| 2025-10-13 | $85.64 | $85.64 | $0.00 | 81.00 | +1.06% |
| 2025-10-10 | $84.74 | $84.74 | $0.00 | 126.0 | -2.07% |
| 2025-10-09 | $86.53 | $86.53 | $0.00 | 29.00 | -0.57% |
| 2025-10-08 | $87.03 | $87.03 | $0.00 | 405.0 | +0.05% |
| 2025-10-07 | $86.99 | $86.99 | $0.00 | 248.0 | -0.43% |
| 2025-10-06 | $87.36 | $87.36 | $0.00 | 102.0 | -0.05% |
Stratified Largecap Index Etf-Aktien (SSPY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Stratified Largecap Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SSPY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Stratified Largecap Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Stratified Largecap Index Etf-Aktien (SSPY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $87.87 | $84.74 | $3.14 | 46,009.0 | -0.87% |
| 2025-09 | $86.81 | $84.65 | $2.16 | 17,845.0 | +1.53% |
| 2025-08 | $85.91 | $81.97 | $3.94 | 22,138.0 | +3.20% |
| 2025-07 | $84.59 | $82.19 | $2.40 | 73,452.0 | +0.67% |
| 2025-06 | $82.30 | $79.50 | $2.80 | 76,979.0 | +3.23% |
| 2025-05 | $81.34 | $76.67 | $4.67 | 139,316.0 | +3.82% |
| 2025-04 | $78.95 | $69.36 | $9.59 | 388,844.0 | -1.85% |
| 2025-03 | $80.91 | $76.03 | $4.88 | 14,513.0 | -2.99% |
| 2025-02 | $81.86 | $79.18 | $2.68 | 31,076.0 | -0.11% |
| 2025-01 | $81.46 | $77.33 | $4.13 | 88,727.0 | +3.45% |
Stratified Largecap Index Etf-Aktien (SSPY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $82.81 | $77.63 | $5.18 | 217,924.0 | -6.33% |
| 2024-11 | $83.03 | $77.71 | $5.32 | 33,100.0 | +6.73% |
| 2024-10 | $80.08 | $77.79 | $2.29 | 63,908.0 | -1.57% |
| 2024-09 | $80.78 | $76.94 | $3.84 | 106,334.0 | -0.91% |
| 2024-08 | $79.75 | $73.74 | $6.01 | 32,867.0 | +2.11% |
| 2024-07 | $78.11 | $74.60 | $3.51 | 13,812.0 | +4.05% |
| 2024-06 | $76.27 | $74.70 | $1.57 | 30,403.0 | -0.53% |
| 2024-05 | $76.33 | $73.05 | $3.28 | 21,363.0 | +2.71% |
| 2024-04 | $76.58 | $72.57 | $4.01 | 8,075.0 | -4.56% |
| 2024-03 | $76.98 | $73.92 | $3.06 | 50,175.0 | +4.27% |
| 2024-02 | $73.83 | $70.99 | $2.84 | 16,277.0 | +3.90% |
| 2024-01 | $71.93 | $69.63 | $2.30 | 33,200.0 | -0.12% |
Stratified Largecap Index Etf-Aktien (SSPY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $68.55 | $3.45 | 32,960.0 | +4.34% |
| 2023-11 | $68.19 | $63.18 | $5.01 | 67,365.0 | +8.24% |
| 2023-10 | $65.89 | $61.92 | $3.97 | 8,536.0 | -3.65% |
| 2023-09 | $68.78 | $64.98 | $3.80 | 17,816.0 | -4.66% |
| 2023-08 | $70.33 | $67.01 | $3.32 | 33,682.0 | -2.72% |
| 2023-07 | $70.66 | $67.09 | $3.57 | 9,835.0 | +3.38% |
| 2023-06 | $68.20 | $64.12 | $4.08 | 55,784.0 | +7.13% |
| 2023-05 | $65.92 | $63.55 | $2.37 | 13,980.0 | -3.46% |
| 2023-04 | $66.22 | $64.31 | $1.91 | 52,288.0 | +0.46% |
| 2023-03 | $67.10 | $62.44 | $4.66 | 26,016.0 | -0.14% |
| 2023-02 | $69.19 | $65.73 | $3.46 | 10,822.0 | -3.33% |
| 2023-01 | $67.99 | $63.16 | $4.84 | 19,140.0 | +8.10% |
0.68%
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):