Holen Sie sich die Stockscreener-App
105.03
0.48%
0.50
Spdr Homebuilders Etf-Aktien (XHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $105.5 | $104.2 | $1.27 | 1,425,179.0 | +0.48% |
| 2025-10-30 | $107.1 | $104.5 | $2.55 | 4,752,354.0 | -0.69% |
| 2025-10-29 | $108.5 | $104.6 | $3.84 | 4,825,187.0 | -2.79% |
| 2025-10-28 | $109.5 | $106.8 | $2.62 | 2,515,194.0 | -0.61% |
| 2025-10-27 | $110.0 | $108.5 | $1.46 | 1,466,547.0 | +0.11% |
| 2025-10-24 | $110.6 | $108.8 | $1.78 | 2,751,769.0 | -0.04% |
| 2025-10-23 | $109.2 | $107.3 | $1.87 | 1,952,373.0 | +0.91% |
| 2025-10-22 | $110.3 | $107.8 | $2.59 | 1,600,784.0 | -2.20% |
| 2025-10-21 | $110.8 | $107.1 | $3.69 | 2,042,227.0 | +1.57% |
| 2025-10-20 | $109.2 | $108.0 | $1.14 | 1,527,559.0 | +0.78% |
| 2025-10-17 | $107.8 | $106.1 | $1.71 | 1,145,146.0 | +0.66% |
| 2025-10-16 | $108.2 | $106.2 | $2.09 | 1,355,638.0 | -0.69% |
| 2025-10-15 | $109.0 | $107.5 | $1.56 | 2,404,256.0 | +0.17% |
| 2025-10-14 | $107.8 | $103.4 | $4.41 | 3,265,901.0 | +3.14% |
| 2025-10-13 | $104.8 | $103.9 | $0.97 | 1,596,840.0 | +0.59% |
| 2025-10-10 | $106.2 | $103.4 | $2.83 | 2,597,906.0 | -1.57% |
| 2025-10-09 | $107.4 | $105.2 | $2.27 | 4,896,128.0 | -2.25% |
| 2025-10-08 | $107.8 | $105.9 | $1.89 | 2,394,531.0 | +0.74% |
| 2025-10-07 | $109.2 | $106.8 | $2.48 | 4,216,193.0 | -2.56% |
| 2025-10-06 | $112.8 | $109.6 | $3.19 | 2,113,324.0 | -2.05% |
| 2025-10-03 | $113.0 | $111.8 | $1.30 | 1,538,377.0 | +0.43% |
| 2025-10-02 | $112.0 | $110.5 | $1.53 | 1,109,432.0 | +0.07% |
Spdr Homebuilders Etf-Aktien (XHB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr 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 Spdr Homebuilders Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Homebuilders Etf-Aktien (XHB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $113.0 | $103.4 | $9.66 | 57,047,509.0 | -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% |
Spdr 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% |
Spdr Homebuilders Etf-Aktien (XHB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.92 | $82.84 | $14.08 | 60,791,796.0 | +15.32% |
| 2023-11 | $83.52 | $71.28 | $12.24 | 79,897,156.0 | +15.82% |
| 2023-10 | $77.68 | $69.32 | $8.36 | 105,227,591.0 | -6.46% |
| 2023-09 | $84.51 | $75.62 | $8.89 | 79,191,934.0 | -7.82% |
| 2023-08 | $85.11 | $77.78 | $7.33 | 75,740,427.0 | -1.70% |
| 2023-07 | $85.13 | $77.13 | $8.00 | 47,248,371.0 | +5.24% |
| 2023-06 | $80.72 | $68.45 | $12.27 | 62,240,372.0 | +16.56% |
| 2023-05 | $73.08 | $68.39 | $4.69 | 65,934,507.0 | -2.86% |
| 2023-04 | $70.98 | $63.95 | $7.03 | 55,537,101.0 | +4.66% |
| 2023-03 | $69.32 | $63.79 | $5.53 | 90,546,274.0 | +0.36% |
| 2023-02 | $72.98 | $65.85 | $7.13 | 58,252,035.0 | -2.78% |
| 2023-01 | $69.48 | $60.50 | $8.98 | 38,568,056.0 | +15.14% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):