Holen Sie sich die Stockscreener-App
192.31
3.92%
-7.847
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $196.7 | $191.8 | $4.83 | 1,692.0 | -3.92% |
| 2026-10-13 | $201.0 | $198.9 | $2.10 | 1,852.0 | -0.29% |
| 2026-10-12 | $204.0 | $200.7 | $3.30 | 700.0 | -2.22% |
| 2026-10-09 | $205.3 | $205.3 | $0.00 | 835.0 | +1.15% |
| 2026-10-08 | $204.2 | $202.7 | $1.53 | 1,994.0 | -1.20% |
| 2026-10-07 | $205.4 | $203.8 | $1.63 | 688.0 | -0.87% |
| 2026-10-06 | $209.1 | $207.2 | $1.89 | 1,466.0 | +0.22% |
| 2026-10-05 | $206.8 | $206.0 | $0.7438 | 4,922.0 | +1.02% |
| 2026-10-02 | $205.6 | $204.7 | $0.9453 | 242.0 | +0.65% |
| 2026-10-01 | $203.8 | $200.4 | $3.43 | 1,158.0 | +2.11% |
| 2026-09-30 | $199.3 | $199.1 | $0.1676 | 446.0 | +1.08% |
| 2026-09-29 | $197.0 | $197.0 | $0.00 | 169.0 | +0.52% |
| 2026-09-28 | $197.2 | $194.3 | $2.89 | 2,060.0 | -2.27% |
| 2026-09-25 | $200.5 | $200.5 | $0.00 | 539.0 | +0.07% |
| 2026-09-24 | $200.4 | $198.5 | $1.87 | 2,137.0 | +0.04% |
| 2026-09-23 | $200.3 | $200.0 | $0.2935 | 299.0 | -0.94% |
| 2026-09-22 | $202.2 | $200.5 | $1.73 | 1,731.0 | -0.25% |
| 2026-09-21 | $203.1 | $198.4 | $4.65 | 3,634.0 | +3.59% |
| 2026-09-18 | $195.7 | $195.7 | $0.00 | 60.00 | -0.39% |
| 2026-09-17 | $196.5 | $195.8 | $0.6676 | 560.0 | +1.94% |
| 2026-09-16 | $194.2 | $191.0 | $3.18 | 3,148.0 | +0.53% |
| 2026-09-15 | $192.5 | $191.7 | $0.8221 | 506.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $209.1 | $191.8 | $17.25 | 15,549.0 | -3.43% |
| 2026-09 | $203.1 | $189.7 | $13.38 | 39,367.0 | -0.63% |
| 2026-08 | $210.0 | $190.5 | $19.54 | 59,109.0 | +10.28% |
| 2026-07 | $197.1 | $174.9 | $22.19 | 61,207.0 | -7.22% |
| 2026-06 | $211.2 | $180.4 | $30.81 | 25,059.0 | -2.32% |
| 2026-05 | $200.5 | $174.1 | $26.43 | 25,366.0 | +16.90% |
| 2026-04 | $173.3 | $142.7 | $30.55 | 37,032.0 | +17.00% |
| 2026-03 | $157.6 | $141.1 | $16.54 | 73,696.0 | -3.23% |
| 2026-02 | $165.9 | $142.3 | $23.67 | 45,650.0 | -7.94% |
| 2026-01 | $185.6 | $164.6 | $21.09 | 28,146.0 | -7.77% |
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% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):