Holen Sie sich die Stockscreener-App
491.45
2.70%
12.93
Handel nachbörslich:
485.77
-5.68
-1.16%
State Street Spdr S P Semiconductor Etf-Aktien (XSD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $491.6 | $481.7 | $9.88 | 48,132.0 | +2.70% |
| 2026-09-03 | $479.3 | $466.3 | $12.95 | 79,441.0 | +0.30% |
| 2026-09-02 | $477.5 | $466.8 | $10.71 | 90,282.0 | +0.88% |
| 2026-09-01 | $475.4 | $467.1 | $8.33 | 158,472.0 | -2.52% |
| 2026-08-31 | $486.1 | $480.4 | $5.75 | 98,635.0 | +0.68% |
| 2026-08-28 | $497.0 | $479.6 | $17.41 | 96,893.0 | -3.68% |
| 2026-08-27 | $503.8 | $494.0 | $9.76 | 77,498.0 | +1.95% |
| 2026-08-26 | $496.4 | $486.6 | $9.75 | 57,357.0 | -0.04% |
| 2026-08-25 | $493.0 | $485.0 | $8.04 | 67,444.0 | +1.94% |
| 2026-08-24 | $489.8 | $476.6 | $13.21 | 134,231.0 | -3.34% |
| 2026-08-21 | $504.3 | $492.2 | $12.12 | 39,050.0 | +0.30% |
| 2026-08-20 | $505.5 | $493.7 | $11.82 | 86,767.0 | -1.30% |
| 2026-08-19 | $523.9 | $497.7 | $26.16 | 55,093.0 | -2.79% |
| 2026-08-18 | $531.5 | $512.4 | $19.16 | 63,134.0 | -5.75% |
| 2026-08-17 | $558.6 | $549.3 | $9.30 | 76,807.0 | +0.93% |
| 2026-08-14 | $544.3 | $533.4 | $10.92 | 75,539.0 | +1.72% |
| 2026-08-13 | $545.9 | $533.7 | $12.20 | 35,836.0 | -0.95% |
| 2026-08-12 | $550.3 | $539.2 | $11.07 | 43,669.0 | +1.90% |
| 2026-08-11 | $537.3 | $527.2 | $10.13 | 43,323.0 | +0.90% |
State Street Spdr S P Semiconductor Etf-Aktien (XSD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Semiconductor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XSD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Semiconductor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Semiconductor Etf-Aktien (XSD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $491.6 | $466.3 | $25.29 | 424,459.0 | +1.30% |
| 2026-08 | $558.6 | $473.4 | $85.24 | 1,811,304.0 | -0.08% |
| 2026-07 | $615.4 | $448.4 | $167.0 | 2,223,630.0 | -22.15% |
| 2026-06 | $658.1 | $536.9 | $121.3 | 3,242,958.0 | +1.74% |
| 2026-05 | $642.8 | $481.7 | $161.1 | 3,088,915.0 | +25.60% |
| 2026-04 | $488.3 | $319.5 | $168.8 | 1,466,369.0 | +49.67% |
| 2026-03 | $356.0 | $303.4 | $52.53 | 909,837.0 | -7.10% |
| 2026-02 | $373.9 | $338.0 | $35.88 | 712,620.0 | +1.25% |
| 2026-01 | $368.6 | $328.4 | $40.20 | 739,851.0 | +7.80% |
State Street Spdr S P Semiconductor Etf-Aktien (XSD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $347.5 | $313.4 | $34.15 | 674,921.0 | +1.19% |
| 2025-11 | $356.0 | $280.8 | $75.16 | 1,251,785.0 | -8.78% |
| 2025-10 | $358.9 | $315.4 | $43.42 | 1,530,266.0 | +10.39% |
| 2025-09 | $325.4 | $276.0 | $49.39 | 1,474,184.0 | +11.51% |
| 2025-08 | $294.9 | $254.8 | $40.11 | 1,077,642.0 | +7.85% |
| 2025-07 | $276.6 | $251.3 | $25.24 | 948,581.0 | +3.45% |
| 2025-06 | $259.1 | $220.7 | $38.36 | 1,161,792.0 | +16.00% |
| 2025-05 | $237.9 | $194.7 | $43.23 | 798,327.0 | +14.60% |
| 2025-04 | $207.5 | $156.8 | $50.75 | 1,269,999.0 | -3.89% |
| 2025-03 | $231.4 | $193.8 | $37.56 | 890,317.0 | -11.43% |
| 2025-02 | $256.7 | $220.0 | $36.67 | 675,655.0 | -8.87% |
| 2025-01 | $273.2 | $238.0 | $35.25 | 1,241,920.0 | +0.12% |
State Street Spdr S P Semiconductor Etf-Aktien (XSD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $266.2 | $242.6 | $23.57 | 745,360.0 | +1.01% |
| 2024-11 | $252.5 | $224.6 | $27.90 | 784,176.0 | +7.99% |
| 2024-10 | $253.2 | $228.4 | $24.71 | 874,434.0 | -4.48% |
| 2024-09 | $245.8 | $210.6 | $35.21 | 1,222,727.0 | +0.02% |
| 2024-08 | $242.1 | $199.1 | $43.00 | 2,288,575.0 | -0.91% |
| 2024-07 | $274.0 | $231.8 | $42.19 | 1,624,785.0 | -2.04% |
| 2024-06 | $258.1 | $234.1 | $24.06 | 690,813.0 | +0.67% |
| 2024-05 | $250.8 | $215.0 | $35.75 | 733,682.0 | +9.50% |
| 2024-04 | $237.5 | $202.6 | $34.95 | 761,085.0 | -3.27% |
| 2024-03 | $241.7 | $214.9 | $26.83 | 994,549.0 | +3.79% |
| 2024-02 | $229.4 | $207.8 | $21.69 | 1,049,102.0 | +6.18% |
| 2024-01 | $228.7 | $204.8 | $23.87 | 1,200,564.0 | -6.30% |
0.48%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):