Holen Sie sich die Stockscreener-App
632.23
4.69%
28.30
Handel nachbörslich:
634.03
1.80
+0.28%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $635.1 | $618.6 | $16.58 | 137,775.0 | +4.69% |
| 2026-05-22 | $605.4 | $582.4 | $22.96 | 160,520.0 | +4.75% |
| 2026-05-21 | $579.3 | $560.4 | $18.91 | 100,987.0 | +2.29% |
| 2026-05-20 | $563.8 | $544.8 | $18.98 | 141,299.0 | +5.14% |
| 2026-05-19 | $544.8 | $511.2 | $33.58 | 192,910.0 | +0.56% |
| 2026-05-18 | $560.2 | $521.8 | $38.42 | 220,161.0 | -3.00% |
| 2026-05-15 | $559.2 | $538.2 | $21.04 | 132,323.0 | -2.76% |
| 2026-05-14 | $567.5 | $555.6 | $11.96 | 88,423.0 | +0.16% |
| 2026-05-13 | $573.3 | $557.1 | $16.13 | 124,100.0 | +2.41% |
| 2026-05-12 | $566.2 | $527.9 | $38.30 | 287,015.0 | -4.26% |
| 2026-05-11 | $575.5 | $557.1 | $18.35 | 193,140.0 | +3.85% |
| 2026-05-08 | $554.2 | $535.7 | $18.51 | 124,523.0 | +5.80% |
| 2026-05-07 | $535.3 | $517.8 | $17.45 | 132,099.0 | -1.53% |
| 2026-05-06 | $532.1 | $511.6 | $20.55 | 158,871.0 | +2.61% |
| 2026-05-05 | $520.5 | $501.0 | $19.54 | 101,582.0 | +4.45% |
| 2026-05-04 | $503.2 | $492.1 | $11.08 | 176,173.0 | -0.43% |
| 2026-05-01 | $499.5 | $481.7 | $17.79 | 152,680.0 | +2.12% |
| 2026-04-30 | $488.3 | $467.4 | $20.91 | 169,343.0 | +4.92% |
| 2026-04-29 | $465.7 | $453.9 | $11.85 | 109,554.0 | +4.77% |
| 2026-04-28 | $455.6 | $436.7 | $18.87 | 148,867.0 | -4.42% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $635.1 | $481.7 | $153.4 | 2,762,356.0 | +29.53% |
| 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% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):