Holen Sie sich die Stockscreener-App
219.82
0.47%
-1.0328
Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-05 | $223.7 | $218.7 | $5.03 | 19,252.0 | -0.47% |
| 2025-06-04 | $221.2 | $219.3 | $1.94 | 15,826.0 | +0.50% |
| 2025-06-03 | $221.0 | $217.4 | $3.56 | 15,193.0 | +1.06% |
| 2025-06-02 | $217.7 | $214.3 | $3.42 | 14,048.0 | +0.68% |
| 2025-05-30 | $216.2 | $211.9 | $4.39 | 25,469.0 | -0.16% |
| 2025-05-29 | $220.6 | $215.8 | $4.70 | 12,898.0 | -0.46% |
| 2025-05-28 | $218.7 | $216.9 | $1.78 | 17,236.0 | -0.39% |
| 2025-05-27 | $218.2 | $215.5 | $2.68 | 8,759.0 | +1.85% |
| 2025-05-23 | $214.5 | $212.8 | $1.72 | 14,098.0 | -0.90% |
| 2025-05-22 | $217.3 | $215.5 | $1.80 | 11,459.0 | +0.29% |
| 2025-05-21 | $220.2 | $214.7 | $5.52 | 115,415.0 | -1.78% |
| 2025-05-20 | $219.5 | $218.0 | $1.53 | 45,955.0 | -0.26% |
| 2025-05-19 | $220.4 | $216.8 | $3.53 | 11,648.0 | -0.16% |
| 2025-05-16 | $220.4 | $218.9 | $1.44 | 11,365.0 | +0.37% |
| 2025-05-15 | $220.8 | $218.0 | $2.80 | 24,606.0 | -0.61% |
| 2025-05-14 | $222.1 | $219.8 | $2.27 | 33,790.0 | +0.35% |
| 2025-05-13 | $220.7 | $214.8 | $5.90 | 24,303.0 | +2.55% |
| 2025-05-12 | $214.6 | $212.2 | $2.42 | 30,968.0 | +4.83% |
| 2025-05-09 | $206.7 | $204.1 | $2.59 | 72,729.0 | -0.02% |
| 2025-05-08 | $206.8 | $203.4 | $3.39 | 29,092.0 | +1.38% |
| 2025-05-07 | $202.6 | $200.1 | $2.49 | 26,026.0 | +0.63% |
Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der 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 Spdr Nyse Technology Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $223.7 | $214.3 | $9.44 | 83,571.0 | +1.78% |
| 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% |
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% |
Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $165.8 | $151.6 | $14.14 | 368,571.0 | +6.23% |
| 2023-11 | $156.0 | $133.0 | $22.96 | 301,126.0 | +16.25% |
| 2023-10 | $143.1 | $129.5 | $13.66 | 221,253.0 | -2.70% |
| 2023-09 | $147.3 | $133.0 | $14.38 | 264,401.0 | -6.18% |
| 2023-08 | $148.3 | $133.0 | $15.27 | 343,737.0 | -1.95% |
| 2023-07 | $148.9 | $136.6 | $12.24 | 231,458.0 | +6.40% |
| 2023-06 | $142.5 | $130.3 | $12.26 | 338,380.0 | +7.11% |
| 2023-05 | $133.0 | $115.2 | $17.81 | 190,666.0 | +11.18% |
| 2023-04 | $120.6 | $112.3 | $8.25 | 132,818.0 | -3.32% |
| 2023-03 | $121.2 | $107.5 | $13.69 | 232,000.0 | +9.21% |
| 2023-02 | $120.3 | $109.5 | $10.81 | 183,244.0 | -1.63% |
| 2023-01 | $115.0 | $96.32 | $18.68 | 153,043.0 | +16.47% |
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):