Holen Sie sich die Stockscreener-App
182.98
1.60%
2.89
Handel nachbörslich:
184.84
1.86
+1.02%
Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $184.7 | $181.5 | $3.20 | 180,593.0 | +1.60% |
| 2025-05-12 | $182.0 | $177.4 | $4.64 | 143,169.0 | +1.57% |
| 2025-05-09 | $179.1 | $175.5 | $3.54 | 74,434.0 | -0.80% |
| 2025-05-08 | $180.2 | $176.5 | $3.73 | 142,696.0 | +1.98% |
| 2025-05-07 | $176.3 | $174.4 | $1.90 | 114,240.0 | -0.14% |
| 2025-05-06 | $175.5 | $172.6 | $2.94 | 331,229.0 | -0.69% |
| 2025-05-05 | $177.7 | $175.7 | $1.99 | 108,004.0 | -0.25% |
| 2025-05-02 | $178.4 | $175.0 | $3.48 | 116,472.0 | +2.26% |
| 2025-05-01 | $174.3 | $171.2 | $3.09 | 84,076.0 | +1.34% |
| 2025-04-30 | $171.3 | $167.4 | $3.88 | 67,652.0 | -0.51% |
| 2025-04-29 | $172.0 | $169.9 | $2.04 | 128,523.0 | +0.89% |
| 2025-04-28 | $172.4 | $168.2 | $4.20 | 50,640.0 | +0.37% |
| 2025-04-25 | $169.7 | $167.5 | $2.19 | 73,341.0 | +1.07% |
| 2025-04-24 | $168.0 | $163.5 | $4.48 | 95,572.0 | +2.65% |
| 2025-04-23 | $167.0 | $163.0 | $3.94 | 146,900.0 | +2.31% |
| 2025-04-22 | $160.4 | $156.8 | $3.60 | 93,805.0 | +0.53% |
| 2025-04-21 | $161.7 | $157.2 | $4.45 | 64,403.0 | -2.35% |
| 2025-04-17 | $164.2 | $161.6 | $2.59 | 78,408.0 | -0.03% |
| 2025-04-16 | $164.3 | $161.2 | $3.14 | 135,208.0 | -0.43% |
| 2025-04-15 | $165.6 | $163.0 | $2.59 | 64,918.0 | -0.15% |
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 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 Spdr S P Aerospace Defense Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $184.7 | $171.2 | $13.50 | 1,475,506.0 | +7.03% |
| 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% |
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% |
Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $136.9 | $127.4 | $9.49 | 1,858,753.0 | +5.93% |
| 2023-11 | $127.9 | $114.8 | $13.19 | 2,083,287.0 | +11.06% |
| 2023-10 | $118.7 | $108.3 | $10.39 | 3,324,258.0 | +2.69% |
| 2023-09 | $123.3 | $110.0 | $13.27 | 1,414,706.0 | -8.18% |
| 2023-08 | $125.4 | $117.1 | $8.33 | 1,195,514.0 | -2.40% |
| 2023-07 | $125.1 | $119.1 | $5.99 | 1,083,191.0 | +2.93% |
| 2023-06 | $123.0 | $111.0 | $11.96 | 1,519,648.0 | +9.70% |
| 2023-05 | $117.7 | $110.0 | $7.66 | 1,115,804.0 | -3.27% |
| 2023-04 | $118.4 | $112.1 | $6.36 | 1,048,804.0 | -2.04% |
| 2023-03 | $122.0 | $110.7 | $11.29 | 2,100,883.0 | -1.60% |
| 2023-02 | $121.9 | $116.7 | $5.23 | 1,601,253.0 | +0.54% |
| 2023-01 | $118.2 | $109.2 | $8.97 | 1,786,517.0 | +7.38% |
0.49%
1.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):