Holen Sie sich die Stockscreener-App
176.83
1.05%
-1.8762
Handel nachbörslich:
178.29
1.4646
+0.83%
State Street Spdr Factset Innovative Technology Etf-Aktien (XITK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-16 | $179.7 | $176.8 | $2.89 | 1,162.0 | -1.05% |
| 2026-01-15 | $178.7 | $178.7 | $0.00 | 496.0 | -0.05% |
| 2026-01-14 | $179.0 | $177.9 | $1.06 | 1,506.0 | -1.54% |
| 2026-01-13 | $183.7 | $181.5 | $2.18 | 2,249.0 | -1.27% |
| 2026-01-12 | $184.0 | $183.5 | $0.50 | 1,097.0 | -0.51% |
| 2026-01-09 | $185.2 | $183.5 | $1.66 | 1,649.0 | +1.01% |
| 2026-01-08 | $184.8 | $182.6 | $2.23 | 1,160.0 | -1.35% |
| 2026-01-07 | $185.6 | $184.1 | $1.58 | 1,536.0 | +0.77% |
| 2026-01-06 | $184.1 | $180.5 | $3.60 | 1,030.0 | +2.21% |
| 2026-01-05 | $180.4 | $178.6 | $1.82 | 1,074.0 | +1.88% |
| 2026-01-02 | $180.3 | $176.8 | $3.46 | 1,344.0 | -0.90% |
| 2025-12-31 | $179.9 | $178.4 | $1.44 | 511.0 | -0.81% |
| 2025-12-30 | $181.3 | $179.9 | $1.46 | 4,685.0 | -0.17% |
| 2025-12-29 | $180.2 | $179.4 | $0.805 | 3,017.0 | -0.42% |
| 2025-12-26 | $181.3 | $180.3 | $0.99 | 1,798.0 | -0.14% |
| 2025-12-24 | $181.5 | $179.9 | $1.60 | 1,123.0 | +0.14% |
| 2025-12-23 | $181.7 | $180.2 | $1.49 | 3,037.0 | -1.05% |
| 2025-12-22 | $183.3 | $181.2 | $2.10 | 1,286.0 | +1.65% |
| 2025-12-19 | $180.1 | $179.7 | $0.38 | 1,141.0 | +0.94% |
| 2025-12-18 | $179.0 | $178.2 | $0.8484 | 1,729.0 | +1.19% |
State Street Spdr Factset Innovative Technology Etf-Aktien (XITK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Factset Innovative Technology Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XITK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Factset Innovative Technology Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Factset Innovative Technology Etf-Aktien (XITK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $185.6 | $176.8 | $8.83 | 15,465.0 | -0.89% |
State Street Spdr Factset Innovative Technology Etf-Aktien (XITK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $183.3 | $174.8 | $8.44 | 45,648.0 | +2.04% |
| 2025-11 | $187.5 | $165.7 | $21.83 | 27,098.0 | -6.27% |
| 2025-10 | $193.5 | $183.2 | $10.25 | 30,247.0 | -1.23% |
| 2025-09 | $196.9 | $183.7 | $13.18 | 36,446.0 | +1.76% |
| 2025-08 | $188.6 | $175.5 | $13.10 | 31,325.0 | +0.25% |
| 2025-07 | $191.9 | $183.7 | $8.28 | 33,318.0 | -1.42% |
| 2025-06 | $189.4 | $178.0 | $11.32 | 39,623.0 | +5.45% |
| 2025-05 | $182.8 | $164.0 | $18.73 | 57,955.0 | +9.96% |
| 2025-04 | $164.9 | $138.0 | $26.88 | 68,107.0 | +2.06% |
| 2025-03 | $177.0 | $157.4 | $19.66 | 50,207.0 | -9.30% |
| 2025-02 | $196.6 | $173.2 | $23.40 | 158,567.0 | -5.83% |
| 2025-01 | $190.3 | $174.0 | $16.30 | 104,796.0 | +7.66% |
State Street Spdr Factset Innovative Technology Etf-Aktien (XITK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $190.9 | $172.8 | $18.10 | 79,649.0 | -3.80% |
| 2024-11 | $183.2 | $154.8 | $28.50 | 35,386.0 | +16.40% |
| 2024-10 | $161.0 | $151.1 | $9.88 | 32,739.0 | +0.87% |
| 2024-09 | $155.8 | $140.8 | $15.04 | 27,106.0 | +2.61% |
| 2024-08 | $152.2 | $129.5 | $22.72 | 47,679.0 | +1.49% |
| 2024-07 | $155.9 | $144.1 | $11.81 | 44,088.0 | +1.26% |
| 2024-06 | $147.3 | $139.5 | $7.80 | 57,397.0 | +4.09% |
| 2024-05 | $148.9 | $137.5 | $11.35 | 42,237.0 | +1.27% |
| 2024-04 | $149.4 | $132.6 | $16.79 | 154,424.0 | -6.88% |
| 2024-03 | $154.3 | $145.0 | $9.25 | 52,362.0 | -0.34% |
| 2024-02 | $154.8 | $143.9 | $10.88 | 248,403.0 | +4.19% |
| 2024-01 | $150.4 | $136.7 | $13.73 | 49,388.0 | -1.55% |
0.02%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):