Holen Sie sich die Stockscreener-App
144.27
0.11%
0.2999
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 |
|---|---|---|---|---|---|
| 2026-01-02 | $146.5 | $143.4 | $3.12 | 12,559,807.0 | +0.20% |
| 2025-12-31 | $145.8 | $143.9 | $1.90 | 9,494,353.0 | -0.99% |
| 2025-12-30 | $146.3 | $145.4 | $0.885 | 6,367,405.0 | -0.32% |
| 2025-12-29 | $146.4 | $145.0 | $1.34 | 9,734,746.0 | -0.45% |
| 2025-12-26 | $147.0 | $146.2 | $0.74 | 5,009,452.0 | +0.16% |
| 2025-12-24 | $146.5 | $145.7 | $0.82 | 3,668,841.0 | +0.24% |
| 2025-12-23 | $146.0 | $144.4 | $1.62 | 7,288,287.0 | +0.54% |
| 2025-12-22 | $146.0 | $144.6 | $1.36 | 8,826,721.0 | +0.39% |
| 2025-12-19 | $144.6 | $142.6 | $2.05 | 14,138,965.0 | +2.16% |
| 2025-12-18 | $142.4 | $140.8 | $1.63 | 12,188,327.0 | +1.54% |
| 2025-12-17 | $142.8 | $139.3 | $3.52 | 18,254,064.0 | -2.22% |
| 2025-12-16 | $143.0 | $141.3 | $1.67 | 10,655,928.0 | +0.18% |
| 2025-12-15 | $144.6 | $142.0 | $2.61 | 10,725,586.0 | -0.97% |
| 2025-12-12 | $147.1 | $143.3 | $3.82 | 14,750,289.0 | -2.89% |
| 2025-12-11 | $148.1 | $145.1 | $3.02 | 9,688,650.0 | -0.51% |
| 2025-12-10 | $149.2 | $146.8 | $2.40 | 8,868,831.0 | +0.48% |
| 2025-12-09 | $148.2 | $147.0 | $1.29 | 6,942,120.0 | +0.26% |
| 2025-12-08 | $148.4 | $146.9 | $1.46 | 8,241,690.0 | +0.70% |
| 2025-12-05 | $147.3 | $145.7 | $1.62 | 6,546,961.0 | +0.73% |
| 2025-12-04 | $145.8 | $144.5 | $1.30 | 9,910,634.0 | +0.37% |
| 2025-12-03 | $145.1 | $143.2 | $1.87 | 11,608,748.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $146.5 | $143.4 | $3.12 | 12,559,807.0 | +0.20% |
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% |
1.02%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):