Holen Sie sich die Stockscreener-App
99.16
1.24%
1.21
Handel nachbörslich:
99.34
0.18
+0.18%
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 |
|---|---|---|---|---|---|
| 2026-10-27 | $99.29 | $97.25 | $2.04 | 1,504,647.0 | +1.24% |
| 2026-10-26 | $99.32 | $97.70 | $1.62 | 2,098,677.0 | -0.44% |
| 2026-10-23 | $98.75 | $97.22 | $1.53 | 1,763,990.0 | -0.83% |
| 2026-10-22 | $99.28 | $94.86 | $4.42 | 2,491,933.0 | +3.77% |
| 2026-10-21 | $96.74 | $94.81 | $1.93 | 1,451,326.0 | -0.64% |
| 2026-10-20 | $96.65 | $94.23 | $2.42 | 1,767,496.0 | +2.22% |
| 2026-10-19 | $95.71 | $94.05 | $1.66 | 1,663,681.0 | -0.82% |
| 2026-10-16 | $97.27 | $94.41 | $2.86 | 4,378,189.0 | -0.88% |
| 2026-10-15 | $95.81 | $94.13 | $1.68 | 3,117,508.0 | +3.13% |
| 2026-10-14 | $93.70 | $91.87 | $1.83 | 1,988,034.0 | -1.89% |
| 2026-10-13 | $95.30 | $93.72 | $1.58 | 1,578,912.0 | +0.62% |
| 2026-10-12 | $95.23 | $93.94 | $1.29 | 1,357,733.0 | -0.76% |
| 2026-10-09 | $96.02 | $94.51 | $1.51 | 1,272,584.0 | -0.95% |
| 2026-10-08 | $95.79 | $93.63 | $2.16 | 2,449,764.0 | +0.83% |
| 2026-10-07 | $96.07 | $93.97 | $2.10 | 2,228,405.0 | -2.55% |
| 2026-10-06 | $97.98 | $96.57 | $1.41 | 1,828,980.0 | +1.11% |
| 2026-10-05 | $96.99 | $95.34 | $1.65 | 1,607,891.0 | -0.41% |
| 2026-10-02 | $99.13 | $96.11 | $3.02 | 2,464,479.0 | -0.08% |
| 2026-10-01 | $96.91 | $94.08 | $2.83 | 2,478,048.0 | +0.78% |
| 2026-09-30 | $97.82 | $96.00 | $1.82 | 1,479,748.0 | -0.97% |
| 2026-09-29 | $97.99 | $96.27 | $1.72 | 1,515,570.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $99.32 | $91.87 | $7.45 | 39,492,277.0 | +3.26% |
| 2026-09 | $103.5 | $95.72 | $7.81 | 39,909,710.0 | -6.59% |
| 2026-08 | $111.6 | $102.8 | $8.84 | 33,555,371.0 | -0.81% |
| 2026-07 | $115.6 | $103.1 | $12.44 | 52,194,435.0 | -10.31% |
| 2026-06 | $117.9 | $102.1 | $15.80 | 67,062,214.0 | +12.60% |
| 2026-05 | $106.8 | $93.57 | $13.19 | 51,018,868.0 | -3.18% |
| 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% |
0.59%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):