Holen Sie sich die Stockscreener-App
190.77
1.01%
1.91
Vorhandelsmarkt:
191.34
0.57
+0.30%
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-13 | $191.7 | $188.9 | $2.88 | 4,894,467.0 | +1.01% |
| 2026-08-12 | $189.6 | $188.3 | $1.26 | 5,879,313.0 | +1.49% |
| 2026-08-11 | $187.7 | $185.1 | $2.64 | 5,590,755.0 | -0.12% |
| 2026-08-10 | $188.8 | $186.3 | $2.58 | 6,479,555.0 | -0.88% |
| 2026-08-07 | $188.7 | $185.7 | $2.99 | 6,328,524.0 | +1.42% |
| 2026-08-06 | $186.9 | $182.1 | $4.85 | 6,569,581.0 | -0.31% |
| 2026-08-05 | $188.6 | $185.7 | $2.91 | 7,508,521.0 | -0.53% |
| 2026-08-04 | $187.7 | $181.9 | $5.84 | 13,483,028.0 | +4.98% |
| 2026-08-03 | $178.9 | $173.0 | $5.88 | 9,327,512.0 | +1.57% |
| 2026-07-31 | $178.6 | $172.7 | $5.92 | 8,363,483.0 | -0.25% |
| 2026-07-30 | $176.1 | $172.2 | $3.93 | 15,042,246.0 | +5.50% |
| 2026-07-29 | $172.5 | $166.5 | $6.05 | 14,338,942.0 | -2.64% |
| 2026-07-28 | $172.2 | $167.5 | $4.63 | 9,993,078.0 | -1.84% |
| 2026-07-27 | $178.3 | $171.7 | $6.57 | 8,363,007.0 | -0.90% |
| 2026-07-24 | $179.0 | $175.1 | $3.96 | 7,725,126.0 | -1.44% |
| 2026-07-23 | $180.4 | $177.2 | $3.19 | 7,161,079.0 | -1.01% |
| 2026-07-22 | $181.4 | $178.2 | $3.28 | 5,352,157.0 | -0.28% |
| 2026-07-21 | $181.0 | $178.2 | $2.84 | 7,493,454.0 | +2.89% |
| 2026-07-20 | $178.7 | $175.5 | $3.18 | 7,627,779.0 | +0.07% |
| 2026-07-17 | $177.9 | $171.3 | $6.58 | 12,031,686.0 | -1.09% |
| 2026-07-16 | $179.5 | $176.4 | $3.07 | 8,564,921.0 | -2.24% |
| 2026-07-15 | $185.3 | $178.2 | $7.07 | 9,249,192.0 | -1.11% |
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Technology Select Sector Spdr Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XLK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Technology Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $191.7 | $173.0 | $18.70 | 70,955,723.0 | +8.83% |
| 2026-07 | $188.0 | $166.5 | $21.52 | 205,235,018.0 | -8.00% |
| 2026-06 | $198.7 | $172.9 | $25.85 | 314,359,253.0 | -0.26% |
| 2026-05 | $191.6 | $160.1 | $31.49 | 245,719,067.0 | +19.76% |
| 2026-04 | $160.6 | $131.4 | $29.27 | 224,090,574.0 | +20.02% |
| 2026-03 | $141.6 | $126.7 | $14.91 | 424,789,887.0 | -4.22% |
| 2026-02 | $146.1 | $135.1 | $11.07 | 447,226,516.0 | -3.56% |
| 2026-01 | $149.9 | $141.6 | $8.29 | 338,183,817.0 | -0.06% |
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $149.2 | $139.3 | $9.90 | 211,816,123.0 | +1.61% |
| 2025-11 | $152.1 | $133.7 | $18.37 | 441,715,140.0 | -4.81% |
| 2025-10 | $153.0 | $139.1 | $13.88 | 434,873,534.0 | +6.68% |
| 2025-09 | $141.4 | $128.1 | $13.31 | 406,810,598.0 | +7.40% |
| 2025-08 | $135.0 | $127.9 | $7.13 | 282,162,522.0 | -0.11% |
| 2025-07 | $134.0 | $124.6 | $9.38 | 259,778,698.0 | +3.76% |
| 2025-06 | $127.0 | $115.0 | $11.95 | 234,088,544.0 | +9.67% |
| 2025-05 | $117.9 | $105.8 | $12.08 | 229,424,722.0 | +9.97% |
| 2025-04 | $105.6 | $86.22 | $19.41 | 319,786,034.0 | +1.69% |
| 2025-03 | $113.6 | $100.4 | $13.21 | 225,920,252.0 | -8.45% |
| 2025-02 | $121.6 | $109.8 | $11.72 | 151,785,378.0 | -2.29% |
| 2025-01 | $121.3 | $112.2 | $9.07 | 194,211,962.0 | -0.74% |
State Street Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $120.9 | $115.1 | $5.84 | 180,473,836.0 | +0.32% |
| 2024-11 | $119.0 | $111.1 | $7.88 | 159,545,384.0 | +5.17% |
| 2024-10 | $117.3 | $109.5 | $7.81 | 165,142,694.0 | -1.56% |
| 2024-09 | $114.4 | $101.5 | $12.95 | 196,731,676.0 | +2.46% |
| 2024-08 | $113.7 | $95.37 | $18.31 | 269,288,408.0 | +0.70% |
| 2024-07 | $119.1 | $104.2 | $14.92 | 217,865,994.0 | -3.28% |
| 2024-06 | $116.3 | $104.1 | $12.21 | 196,181,800.0 | +7.65% |
| 2024-05 | $108.8 | $97.11 | $11.70 | 219,757,208.0 | +7.08% |
| 2024-04 | $105.0 | $96.02 | $9.03 | 281,554,102.0 | -5.76% |
| 2024-03 | $106.2 | $102.1 | $4.05 | 277,320,372.0 | +0.62% |
| 2024-02 | $104.2 | $98.53 | $5.70 | 259,006,386.0 | +4.70% |
| 2024-01 | $103.1 | $91.71 | $11.36 | 301,876,824.0 | +2.70% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):