Holen Sie sich die Stockscreener-App
252.92
0.40%
-1.01
Handel nachbörslich:
253.04
0.12
+0.05%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $255.0 | $251.5 | $3.47 | 195,303.0 | -0.40% |
| 2026-09-03 | $254.0 | $249.3 | $4.70 | 216,805.0 | +1.49% |
| 2026-09-02 | $253.6 | $249.2 | $4.33 | 242,333.0 | -0.73% |
| 2026-09-01 | $257.5 | $251.7 | $5.79 | 344,137.0 | -1.75% |
| 2026-08-31 | $260.0 | $255.5 | $4.57 | 236,815.0 | -2.01% |
| 2026-08-28 | $266.5 | $260.9 | $5.64 | 162,401.0 | -1.60% |
| 2026-08-27 | $267.4 | $263.7 | $3.64 | 130,430.0 | -0.23% |
| 2026-08-26 | $269.4 | $265.6 | $3.83 | 94,240.0 | +0.68% |
| 2026-08-25 | $268.8 | $264.0 | $4.78 | 256,117.0 | -0.29% |
| 2026-08-24 | $271.5 | $265.0 | $6.50 | 208,813.0 | -2.61% |
| 2026-08-21 | $275.1 | $271.8 | $3.25 | 148,025.0 | +0.35% |
| 2026-08-20 | $282.0 | $271.0 | $10.97 | 221,895.0 | -4.34% |
| 2026-08-19 | $291.5 | $283.0 | $8.52 | 270,306.0 | -2.18% |
| 2026-08-18 | $294.3 | $289.1 | $5.18 | 224,707.0 | -1.51% |
| 2026-08-17 | $297.7 | $294.1 | $3.63 | 189,235.0 | -0.63% |
| 2026-08-14 | $297.8 | $293.1 | $4.67 | 401,138.0 | +1.59% |
| 2026-08-13 | $293.4 | $289.0 | $4.35 | 181,241.0 | -0.42% |
| 2026-08-12 | $295.1 | $291.0 | $4.15 | 196,273.0 | +0.35% |
| 2026-08-11 | $292.8 | $288.0 | $4.82 | 109,028.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $257.5 | $249.2 | $8.22 | 1,193,881.0 | -1.40% |
| 2026-08 | $297.8 | $255.5 | $42.33 | 4,011,755.0 | -3.15% |
| 2026-07 | $294.5 | $254.9 | $39.56 | 4,901,891.0 | -6.67% |
| 2026-06 | $289.9 | $263.1 | $26.77 | 4,848,377.0 | -1.46% |
| 2026-05 | $290.6 | $253.7 | $36.87 | 4,296,738.0 | +11.14% |
| 2026-04 | $282.0 | $248.3 | $33.62 | 4,464,679.0 | +2.03% |
| 2026-03 | $295.4 | $240.9 | $54.44 | 7,387,450.0 | -10.24% |
| 2026-02 | $287.5 | $258.9 | $28.59 | 5,434,474.0 | +3.66% |
| 2026-01 | $294.5 | $240.0 | $54.43 | 7,722,473.0 | +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% |
0.48%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):