Holen Sie sich die Stockscreener-App
368.44
0.51%
1.88
Handel nachbörslich:
368.44
State Street Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $371.5 | $368.2 | $3.34 | 16,003.0 | +0.51% |
| 2026-08-14 | $369.4 | $365.0 | $4.45 | 19,827.0 | -0.68% |
| 2026-08-13 | $371.4 | $365.0 | $6.33 | 53,050.0 | +1.20% |
| 2026-08-12 | $368.0 | $364.4 | $3.63 | 20,995.0 | +1.17% |
| 2026-08-11 | $363.0 | $358.5 | $4.49 | 21,112.0 | -0.08% |
| 2026-08-10 | $364.6 | $360.6 | $4.00 | 22,108.0 | -0.47% |
| 2026-08-07 | $363.5 | $357.4 | $6.07 | 37,958.0 | +1.59% |
| 2026-08-06 | $360.4 | $350.1 | $10.36 | 48,081.0 | -0.50% |
| 2026-08-05 | $365.9 | $358.2 | $7.63 | 50,819.0 | -0.71% |
| 2026-08-04 | $362.6 | $351.0 | $11.69 | 80,739.0 | +5.16% |
| 2026-08-03 | $344.1 | $332.7 | $11.41 | 25,201.0 | +1.92% |
| 2026-07-31 | $346.9 | $334.5 | $12.37 | 50,299.0 | +0.32% |
| 2026-07-30 | $336.6 | $327.2 | $9.40 | 47,273.0 | +5.70% |
| 2026-07-29 | $330.1 | $317.5 | $12.59 | 50,995.0 | -3.03% |
| 2026-07-28 | $330.2 | $320.9 | $9.33 | 43,381.0 | -2.42% |
| 2026-07-27 | $341.7 | $328.7 | $12.98 | 45,544.0 | -0.58% |
| 2026-07-24 | $345.9 | $336.1 | $9.76 | 29,163.0 | -2.38% |
| 2026-07-23 | $350.6 | $343.9 | $6.71 | 51,418.0 | -1.48% |
| 2026-07-22 | $354.5 | $348.0 | $6.50 | 49,278.0 | -0.86% |
| 2026-07-21 | $354.8 | $349.7 | $5.14 | 26,072.0 | +3.41% |
| 2026-07-20 | $348.1 | $342.1 | $5.95 | 34,506.0 | +0.36% |
State Street Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Nyse Technology Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XNTK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Nyse Technology Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $371.5 | $332.7 | $38.76 | 411,896.0 | +9.34% |
| 2026-07 | $385.1 | $317.5 | $67.56 | 916,635.0 | -13.74% |
| 2026-06 | $392.4 | $342.1 | $50.33 | 1,229,758.0 | +5.42% |
| 2026-05 | $372.3 | $312.8 | $59.51 | 1,315,336.0 | +18.70% |
| 2026-04 | $312.7 | $252.0 | $60.64 | 1,155,121.0 | +22.30% |
| 2026-03 | $274.1 | $242.7 | $31.42 | 774,888.0 | -4.92% |
| 2026-02 | $286.7 | $259.7 | $26.98 | 633,164.0 | -4.69% |
| 2026-01 | $292.3 | $278.0 | $14.28 | 712,678.0 | +1.37% |
State Street Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $289.8 | $267.1 | $22.70 | 831,435.0 | +1.68% |
| 2025-11 | $294.7 | $251.7 | $42.92 | 1,153,139.0 | -5.36% |
| 2025-10 | $295.8 | $267.7 | $28.10 | 920,333.0 | +7.13% |
| 2025-09 | $274.2 | $236.2 | $37.94 | 776,817.0 | +12.58% |
| 2025-08 | $249.0 | $230.0 | $19.04 | 600,883.0 | +2.19% |
| 2025-07 | $242.9 | $231.3 | $11.57 | 578,614.0 | -0.27% |
| 2025-06 | $237.3 | $214.3 | $23.00 | 385,762.0 | +9.87% |
| 2025-05 | $222.1 | $198.1 | $23.94 | 601,845.0 | +9.69% |
| 2025-04 | $197.0 | $159.4 | $37.61 | 1,291,201.0 | +2.65% |
| 2025-03 | $209.9 | $186.3 | $23.64 | 412,385.0 | -7.12% |
| 2025-02 | $228.9 | $202.5 | $26.34 | 243,233.0 | -2.91% |
| 2025-01 | $217.7 | $197.6 | $20.10 | 322,070.0 | +5.39% |
State Street Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $214.5 | $201.7 | $12.80 | 169,842.0 | -0.84% |
| 2024-11 | $208.5 | $195.9 | $12.58 | 157,239.0 | +5.26% |
| 2024-10 | $207.3 | $193.2 | $14.05 | 120,325.0 | -1.12% |
| 2024-09 | $201.3 | $175.4 | $25.86 | 180,124.0 | +4.66% |
| 2024-08 | $194.2 | $162.8 | $31.35 | 341,381.0 | +0.33% |
| 2024-07 | $204.8 | $180.2 | $24.59 | 429,800.0 | -3.65% |
| 2024-06 | $198.8 | $181.4 | $17.39 | 193,556.0 | +7.30% |
| 2024-05 | $189.4 | $170.1 | $19.32 | 252,123.0 | +5.41% |
| 2024-04 | $184.8 | $166.9 | $17.97 | 540,086.0 | -5.35% |
| 2024-03 | $186.6 | $176.7 | $9.87 | 356,247.0 | +1.62% |
| 2024-02 | $181.7 | $169.6 | $12.11 | 462,552.0 | +5.91% |
| 2024-01 | $176.1 | $156.5 | $19.55 | 522,882.0 | +3.24% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):