Holen Sie sich die Stockscreener-App
350.73
3.65%
-13.28
State Street Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $361.5 | $349.4 | $12.10 | 309,502.0 | -3.65% |
| 2026-10-15 | $364.9 | $352.8 | $12.16 | 57,358.0 | -0.34% |
| 2026-10-14 | $374.1 | $364.5 | $9.67 | 37,075.0 | -3.36% |
| 2026-10-13 | $378.0 | $371.2 | $6.80 | 36,340.0 | -0.42% |
| 2026-10-12 | $384.0 | $378.8 | $5.18 | 48,289.0 | -1.58% |
| 2026-10-09 | $388.0 | $383.8 | $4.28 | 56,309.0 | +0.57% |
| 2026-10-08 | $389.9 | $379.7 | $10.15 | 62,237.0 | -1.90% |
| 2026-10-07 | $391.1 | $385.9 | $5.22 | 62,152.0 | -0.42% |
| 2026-10-06 | $395.3 | $392.3 | $3.02 | 46,019.0 | +0.54% |
| 2026-10-05 | $390.5 | $388.1 | $2.48 | 47,758.0 | +0.32% |
| 2026-10-02 | $392.9 | $388.6 | $4.28 | 63,539.0 | +0.99% |
| 2026-10-01 | $387.0 | $380.4 | $6.60 | 73,499.0 | +0.84% |
| 2026-09-30 | $383.6 | $381.5 | $2.16 | 29,628.0 | +0.51% |
| 2026-09-29 | $382.3 | $378.7 | $3.58 | 39,821.0 | +0.90% |
| 2026-09-28 | $380.9 | $372.5 | $8.46 | 66,664.0 | -1.63% |
| 2026-09-25 | $385.4 | $381.6 | $3.78 | 37,312.0 | +0.15% |
| 2026-09-24 | $383.1 | $376.6 | $6.47 | 38,275.0 | +0.26% |
| 2026-09-23 | $383.7 | $377.7 | $6.00 | 34,759.0 | -0.69% |
| 2026-09-22 | $384.6 | $379.5 | $5.08 | 37,851.0 | +0.92% |
| 2026-09-21 | $381.8 | $371.2 | $10.60 | 55,055.0 | +4.13% |
| 2026-09-18 | $365.7 | $361.2 | $4.49 | 52,873.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $395.3 | $349.4 | $45.98 | 900,077.0 | -8.23% |
| 2026-09 | $385.4 | $349.2 | $36.19 | 938,423.0 | +6.55% |
| 2026-08 | $371.5 | $332.7 | $38.76 | 1,575,386.0 | +6.45% |
| 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% |
0.48%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):