Holen Sie sich die Stockscreener-App
272.96
1.78%
-4.95
Handel nachbörslich:
271.78
-1.18
-0.43%
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $279.4 | $270.7 | $8.72 | 198,941.0 | -1.78% |
| 2026-01-29 | $284.6 | $275.6 | $9.00 | 362,121.0 | -1.30% |
| 2026-01-28 | $285.3 | $279.2 | $6.16 | 332,140.0 | -1.25% |
| 2026-01-27 | $285.7 | $280.0 | $5.67 | 234,799.0 | +1.82% |
| 2026-01-26 | $282.4 | $278.4 | $4.05 | 310,868.0 | -1.12% |
| 2026-01-23 | $287.5 | $281.3 | $6.15 | 324,661.0 | -0.79% |
| 2026-01-22 | $288.4 | $282.8 | $5.64 | 226,502.0 | +0.04% |
| 2026-01-21 | $286.9 | $278.2 | $8.68 | 703,506.0 | +0.45% |
| 2026-01-20 | $293.5 | $283.5 | $10.04 | 518,356.0 | -2.97% |
| 2026-01-16 | $294.5 | $289.8 | $4.64 | 488,114.0 | +1.12% |
| 2026-01-15 | $290.2 | $284.6 | $5.69 | 454,588.0 | +1.32% |
| 2026-01-14 | $285.7 | $277.8 | $7.96 | 302,916.0 | +1.52% |
| 2026-01-13 | $285.3 | $280.3 | $5.00 | 372,415.0 | +0.19% |
| 2026-01-12 | $281.4 | $277.9 | $3.51 | 703,177.0 | +1.54% |
| 2026-01-09 | $277.9 | $271.5 | $6.40 | 360,704.0 | +2.95% |
| 2026-01-08 | $277.9 | $266.3 | $11.62 | 534,604.0 | +2.32% |
| 2026-01-07 | $269.0 | $262.4 | $6.55 | 269,419.0 | -1.32% |
| 2026-01-06 | $266.4 | $259.6 | $6.75 | 462,023.0 | +2.23% |
| 2026-01-05 | $260.6 | $253.5 | $7.16 | 363,091.0 | +3.97% |
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Aerospace Defense Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Aerospace Defense Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $294.5 | $240.0 | $54.43 | 7,921,414.0 | +13.15% |
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $251.1 | $224.0 | $27.12 | 2,431,232.0 | +5.62% |
| 2025-11 | $249.4 | $215.0 | $34.36 | 2,719,494.0 | -7.35% |
| 2025-10 | $254.1 | $232.9 | $21.21 | 3,866,914.0 | +5.78% |
| 2025-09 | $235.3 | $211.8 | $23.46 | 2,894,367.0 | +8.06% |
| 2025-08 | $221.3 | $208.8 | $12.54 | 3,536,980.0 | +0.42% |
| 2025-07 | $224.2 | $204.2 | $19.98 | 4,420,713.0 | +2.65% |
| 2025-06 | $211.6 | $189.9 | $21.68 | 3,111,021.0 | +10.28% |
| 2025-05 | $194.4 | $171.2 | $23.19 | 2,622,793.0 | +11.89% |
| 2025-04 | $172.4 | $137.1 | $35.31 | 2,485,523.0 | +6.39% |
| 2025-03 | $170.8 | $156.1 | $14.79 | 2,401,909.0 | -3.35% |
| 2025-02 | $176.6 | $159.6 | $17.01 | 2,696,899.0 | -5.24% |
| 2025-01 | $181.4 | $164.0 | $17.41 | 2,750,383.0 | +5.81% |
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $177.3 | $161.4 | $15.82 | 2,126,482.0 | -5.68% |
| 2024-11 | $177.0 | $154.8 | $22.23 | 2,837,056.0 | +14.77% |
| 2024-10 | $164.9 | $153.7 | $11.16 | 7,859,892.0 | -2.25% |
| 2024-09 | $157.5 | $146.8 | $10.71 | 1,170,293.0 | +1.18% |
| 2024-08 | $156.4 | $138.5 | $17.92 | 1,493,691.0 | +3.16% |
| 2024-07 | $152.3 | $138.7 | $13.64 | 1,921,932.0 | +7.69% |
| 2024-06 | $144.6 | $137.3 | $7.27 | 1,032,285.0 | -2.50% |
| 2024-05 | $145.4 | $135.7 | $9.67 | 1,546,222.0 | +5.54% |
| 2024-04 | $141.2 | $131.8 | $9.46 | 1,506,405.0 | -3.19% |
| 2024-03 | $142.8 | $136.1 | $6.69 | 1,381,738.0 | +2.58% |
| 2024-02 | $138.0 | $127.8 | $10.24 | 1,501,422.0 | +5.96% |
| 2024-01 | $135.6 | $126.6 | $9.02 | 2,077,059.0 | -4.55% |
0.08%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):