Holen Sie sich die Stockscreener-App
119.11
1.24%
-1.49
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $123.1 | $119.1 | $4.06 | 2,384,256.0 | -1.24% |
| 2026-02-11 | $120.9 | $118.9 | $1.99 | 2,932,636.0 | +0.21% |
| 2026-02-10 | $120.7 | $118.1 | $2.67 | 2,892,630.0 | +2.82% |
| 2026-02-09 | $117.9 | $116.4 | $1.53 | 1,625,582.0 | -0.19% |
| 2026-02-06 | $118.2 | $115.7 | $2.52 | 5,940,988.0 | +1.70% |
| 2026-02-05 | $115.9 | $114.4 | $1.53 | 2,099,250.0 | -0.03% |
| 2026-02-04 | $116.2 | $112.8 | $3.37 | 5,291,864.0 | +3.39% |
| 2026-02-03 | $114.3 | $108.9 | $5.44 | 5,124,164.0 | +2.25% |
| 2026-02-02 | $109.8 | $107.4 | $2.32 | 1,352,872.0 | +0.65% |
| 2026-01-30 | $109.3 | $107.3 | $1.97 | 2,626,316.0 | -1.82% |
| 2026-01-29 | $111.4 | $109.0 | $2.42 | 2,203,321.0 | +0.70% |
| 2026-01-28 | $111.5 | $109.2 | $2.36 | 1,763,669.0 | -0.40% |
| 2026-01-27 | $111.3 | $109.8 | $1.51 | 1,478,358.0 | -1.18% |
| 2026-01-26 | $112.4 | $110.9 | $1.48 | 2,339,558.0 | -0.26% |
| 2026-01-23 | $113.5 | $111.2 | $2.37 | 3,085,375.0 | -1.68% |
| 2026-01-22 | $116.4 | $112.9 | $3.43 | 4,050,547.0 | -1.08% |
| 2026-01-21 | $116.0 | $112.1 | $3.89 | 3,297,779.0 | +2.64% |
| 2026-01-20 | $113.8 | $111.8 | $1.99 | 2,905,570.0 | -2.33% |
| 2026-01-16 | $116.2 | $114.0 | $2.18 | 5,049,234.0 | -0.77% |
| 2026-01-15 | $115.7 | $114.1 | $1.58 | 2,788,839.0 | +1.37% |
| 2026-01-14 | $115.3 | $112.7 | $2.62 | 4,183,295.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $123.1 | $107.4 | $15.70 | 32,028,498.0 | +9.88% |
| 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% |
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):