Holen Sie sich die Stockscreener-App
102.34
2.33%
2.33
Handel nachbörslich:
102.34
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $102.8 | $101.4 | $1.39 | 2,907,045.0 | +2.33% |
| 2026-05-22 | $100.4 | $98.87 | $1.54 | 1,761,805.0 | +0.45% |
| 2026-05-21 | $100.1 | $96.64 | $3.49 | 3,568,088.0 | +0.65% |
| 2026-05-20 | $98.98 | $94.35 | $4.63 | 3,995,653.0 | +4.28% |
| 2026-05-19 | $95.75 | $93.57 | $2.18 | 3,593,156.0 | -1.61% |
| 2026-05-18 | $98.03 | $96.06 | $1.97 | 2,111,479.0 | +0.09% |
| 2026-05-15 | $99.26 | $96.27 | $2.99 | 2,320,219.0 | -3.77% |
| 2026-05-14 | $100.8 | $99.46 | $1.34 | 1,992,602.0 | +1.12% |
| 2026-05-13 | $99.79 | $98.29 | $1.50 | 1,894,428.0 | -0.99% |
| 2026-05-12 | $101.7 | $99.42 | $2.32 | 2,072,506.0 | -1.59% |
| 2026-05-11 | $102.9 | $101.5 | $1.41 | 1,765,553.0 | -0.90% |
| 2026-05-08 | $103.7 | $102.1 | $1.60 | 1,210,767.0 | -0.15% |
| 2026-05-07 | $106.8 | $102.5 | $4.28 | 2,089,212.0 | -2.92% |
| 2026-05-06 | $106.5 | $104.8 | $1.75 | 4,880,921.0 | +2.86% |
| 2026-05-05 | $103.4 | $101.5 | $1.88 | 1,675,081.0 | +1.39% |
| 2026-05-04 | $104.4 | $101.3 | $3.08 | 2,339,719.0 | -3.51% |
| 2026-05-01 | $106.5 | $105.0 | $1.47 | 2,150,996.0 | -0.86% |
| 2026-04-30 | $106.2 | $104.4 | $1.85 | 2,068,262.0 | +1.88% |
| 2026-04-29 | $107.2 | $103.9 | $3.34 | 2,019,929.0 | -2.69% |
| 2026-04-28 | $108.8 | $106.5 | $2.30 | 1,713,467.0 | -1.36% |
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Homebuilders Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XHB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Homebuilders Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $106.8 | $93.57 | $13.19 | 45,236,275.0 | -3.45% |
| 2026-04 | $111.8 | $96.08 | $15.72 | 36,837,753.0 | +7.37% |
| 2026-03 | $113.7 | $95.40 | $18.31 | 50,348,921.0 | -14.41% |
| 2026-02 | $123.1 | $107.4 | $15.70 | 53,528,366.0 | +6.40% |
| 2026-01 | $116.4 | $102.7 | $13.66 | 59,424,588.0 | +5.28% |
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $110.3 | $103.5 | $6.78 | 32,454,849.0 | -4.44% |
| 2025-11 | $110.0 | $98.66 | $11.35 | 31,712,918.0 | +3.67% |
| 2025-10 | $113.0 | $103.4 | $9.66 | 55,622,330.0 | -5.21% |
| 2025-09 | $120.6 | $109.0 | $11.53 | 55,121,071.0 | -2.81% |
| 2025-08 | $117.8 | $101.4 | $16.40 | 56,934,516.0 | +11.86% |
| 2025-07 | $108.1 | $97.86 | $10.24 | 64,512,931.0 | +3.39% |
| 2025-06 | $99.53 | $91.71 | $7.82 | 45,897,050.0 | +4.57% |
| 2025-05 | $102.4 | $93.61 | $8.75 | 46,760,045.0 | -0.46% |
| 2025-04 | $99.04 | $84.48 | $14.56 | 44,873,612.0 | -2.27% |
| 2025-03 | $103.7 | $94.19 | $9.54 | 44,517,651.0 | -4.43% |
| 2025-02 | $108.6 | $99.99 | $8.65 | 44,440,107.0 | -6.47% |
| 2025-01 | $113.5 | $101.5 | $11.97 | 43,654,281.0 | +3.73% |
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $123.3 | $103.0 | $20.39 | 33,792,849.0 | -14.96% |
| 2024-11 | $126.1 | $113.7 | $12.40 | 36,246,574.0 | +7.60% |
| 2024-10 | $126.1 | $112.0 | $14.12 | 43,794,437.0 | -8.31% |
| 2024-09 | $125.5 | $109.8 | $15.70 | 36,563,658.0 | +6.11% |
| 2024-08 | $120.3 | $104.2 | $16.15 | 41,808,739.0 | -0.68% |
| 2024-07 | $121.2 | $97.40 | $23.83 | 54,144,200.0 | +16.93% |
| 2024-06 | $107.1 | $100.2 | $6.94 | 42,888,956.0 | -4.01% |
| 2024-05 | $110.1 | $101.4 | $8.74 | 48,701,218.0 | +2.62% |
| 2024-04 | $111.7 | $99.58 | $12.16 | 64,095,655.0 | -8.05% |
| 2024-03 | $112.0 | $102.6 | $9.40 | 47,223,630.0 | +8.27% |
| 2024-02 | $103.3 | $93.80 | $9.53 | 58,416,433.0 | +9.88% |
| 2024-01 | $97.49 | $90.96 | $6.53 | 65,331,909.0 | -1.94% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):