111.12
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt STT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
State Street Corp-Aktien (STT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-08-07 | $111.7 | $111.1 | $0.55 | 17,513.0 | +0.31% |
2025-08-06 | $111.0 | $109.9 | $1.17 | 1,258,641.0 | +0.64% |
2025-08-05 | $110.6 | $108.8 | $1.79 | 1,132,656.0 | +0.26% |
2025-08-04 | $110.0 | $109.0 | $1.03 | 1,171,139.0 | +1.10% |
2025-08-01 | $110.0 | $107.3 | $2.65 | 1,983,977.0 | -2.83% |
2025-07-31 | $113.3 | $111.4 | $1.88 | 1,635,184.0 | -1.20% |
2025-07-30 | $114.3 | $112.4 | $1.84 | 1,951,771.0 | -0.12% |
2025-07-29 | $113.6 | $112.4 | $1.22 | 1,443,526.0 | +0.71% |
2025-07-28 | $113.0 | $111.8 | $1.17 | 1,078,091.0 | -0.43% |
2025-07-25 | $113.7 | $110.2 | $3.57 | 3,319,374.0 | +1.76% |
2025-07-24 | $111.6 | $110.4 | $1.19 | 1,999,532.0 | +0.30% |
2025-07-23 | $110.7 | $110.0 | $0.75 | 1,419,598.0 | +0.86% |
2025-07-22 | $109.8 | $108.0 | $1.80 | 1,874,624.0 | +1.50% |
2025-07-21 | $109.3 | $107.8 | $1.53 | 2,266,383.0 | -0.39% |
2025-07-18 | $108.6 | $107.2 | $1.44 | 2,912,133.0 | +0.96% |
2025-07-17 | $107.7 | $104.7 | $3.05 | 2,927,355.0 | +2.33% |
2025-07-16 | $105.3 | $102.8 | $2.52 | 4,623,087.0 | +2.96% |
2025-07-15 | $108.0 | $102.0 | $6.01 | 5,942,076.0 | -7.29% |
2025-07-14 | $110.4 | $109.2 | $1.27 | 2,510,026.0 | +0.43% |
2025-07-11 | $110.0 | $108.4 | $1.58 | 2,668,848.0 | -0.59% |
2025-07-10 | $110.9 | $109.0 | $1.92 | 1,828,454.0 | +0.74% |
2025-07-09 | $110.1 | $108.8 | $1.27 | 1,607,018.0 | +0.18% |
2025-07-08 | $110.0 | $108.8 | $1.17 | 2,049,994.0 | -0.51% |
State Street Corp-Aktien (STT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Corp-Aktien (STT) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-08 | $111.7 | $107.3 | $4.31 | 5,563,926.0 | -0.58% |
2025-07 | $114.3 | $102.0 | $12.30 | 51,026,263.0 | +5.09% |
2025-06 | $106.8 | $94.72 | $12.11 | 36,878,513.0 | +10.45% |
2025-05 | $98.69 | $87.22 | $11.47 | 36,392,492.0 | +9.28% |
2025-04 | $90.18 | $72.81 | $17.37 | 55,989,056.0 | -1.60% |
2025-03 | $100.5 | $84.03 | $16.44 | 42,032,349.0 | -9.78% |
2025-02 | $101.0 | $96.42 | $4.55 | 32,963,540.0 | -2.35% |
2025-01 | $103.0 | $92.87 | $10.13 | 40,588,211.0 | +3.54% |
State Street Corp-Aktien (STT) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $101.9 | $94.69 | $7.22 | 43,567,030.0 | -0.23% |
2024-11 | $99.50 | $92.01 | $7.49 | 34,778,713.0 | +6.15% |
2024-10 | $94.60 | $85.05 | $9.55 | 49,319,522.0 | +4.89% |
2024-09 | $89.49 | $80.54 | $8.95 | 42,089,042.0 | +1.57% |
2024-08 | $87.27 | $76.35 | $10.92 | 36,749,947.0 | +2.51% |
2024-07 | $86.25 | $72.65 | $13.60 | 46,190,097.0 | +14.82% |
2024-06 | $75.95 | $70.20 | $5.75 | 38,123,804.0 | -2.10% |
2024-05 | $78.19 | $72.26 | $5.93 | 39,519,292.0 | +4.28% |
2024-04 | $78.50 | $72.13 | $6.37 | 60,776,977.0 | -6.25% |
2024-03 | $77.67 | $71.05 | $6.62 | 44,651,339.0 | +4.87% |
2024-02 | $74.30 | $70.53 | $3.77 | 42,042,138.0 | -0.19% |
2024-01 | $79.90 | $73.41 | $6.49 | 48,711,820.0 | -4.63% |
State Street Corp-Aktien (STT) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $79.28 | $70.46 | $8.82 | 42,186,320.0 | +6.37% |
2023-11 | $72.94 | $64.30 | $8.64 | 35,071,354.0 | +12.67% |
2023-10 | $70.48 | $62.78 | $7.70 | 49,115,249.0 | -3.48% |
2023-09 | $74.02 | $66.22 | $7.80 | 41,991,512.0 | -2.59% |
2023-08 | $74.68 | $65.78 | $8.90 | 48,667,365.0 | -5.11% |
2023-07 | $77.49 | $65.40 | $12.09 | 68,053,159.0 | -1.01% |
2023-06 | $75.75 | $68.29 | $7.46 | 52,482,612.0 | +7.59% |
2023-05 | $72.69 | $66.12 | $6.57 | 51,819,559.0 | -5.87% |
2023-04 | $81.37 | $65.62 | $15.75 | 62,091,429.0 | -4.53% |
2023-03 | $91.15 | $69.36 | $21.79 | 71,782,240.0 | -14.65% |
2023-02 | $94.73 | $85.36 | $9.38 | 50,932,873.0 | -2.90% |
2023-01 | $91.83 | $77.65 | $14.18 | 65,387,301.0 | +17.74% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):