Holen Sie sich die Stockscreener-App
85.21
2.35%
1.9576
State Street Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $85.27 | $83.00 | $2.27 | 4,301.0 | +2.35% |
| 2025-10-30 | $84.68 | $83.22 | $1.46 | 4,881.0 | -0.26% |
| 2025-10-29 | $84.78 | $83.25 | $1.53 | 7,455.0 | +0.03% |
| 2025-10-28 | $84.68 | $83.45 | $1.23 | 15,645.0 | -1.73% |
| 2025-10-27 | $85.14 | $84.55 | $0.59 | 3,274.0 | +0.82% |
| 2025-10-24 | $84.59 | $84.22 | $0.3707 | 3,157.0 | +0.79% |
| 2025-10-23 | $85.36 | $83.07 | $2.29 | 7,356.0 | -1.66% |
| 2025-10-22 | $86.69 | $84.98 | $1.71 | 1,875.0 | -2.00% |
| 2025-10-21 | $86.95 | $85.69 | $1.26 | 2,683.0 | +0.70% |
| 2025-10-20 | $86.34 | $85.49 | $0.8511 | 7,410.0 | +1.63% |
| 2025-10-17 | $85.38 | $84.42 | $0.955 | 5,562.0 | -0.48% |
| 2025-10-16 | $85.90 | $84.43 | $1.47 | 8,648.0 | +0.84% |
| 2025-10-15 | $85.17 | $84.43 | $0.7442 | 2,634.0 | +0.11% |
| 2025-10-14 | $84.78 | $81.21 | $3.57 | 4,793.0 | +2.37% |
| 2025-10-13 | $82.83 | $81.80 | $1.03 | 6,441.0 | +1.22% |
| 2025-10-10 | $84.62 | $81.38 | $3.24 | 22,300.0 | -3.66% |
| 2025-10-09 | $85.24 | $84.42 | $0.82 | 11,255.0 | -1.68% |
| 2025-10-08 | $86.05 | $83.50 | $2.55 | 5,730.0 | +1.60% |
| 2025-10-07 | $86.07 | $84.35 | $1.72 | 4,649.0 | -1.69% |
| 2025-10-06 | $86.13 | $84.58 | $1.55 | 9,796.0 | +1.16% |
| 2025-10-03 | $86.00 | $84.65 | $1.35 | 4,991.0 | +1.03% |
State Street Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Transportation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XTN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Transportation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $86.95 | $81.21 | $5.74 | 164,546.0 | +1.62% |
| 2025-09 | $87.47 | $82.96 | $4.51 | 178,897.0 | -2.65% |
| 2025-08 | $87.84 | $79.98 | $7.86 | 242,340.0 | +4.07% |
| 2025-07 | $88.30 | $80.28 | $8.02 | 628,898.0 | +2.81% |
| 2025-06 | $81.08 | $75.64 | $5.44 | 339,460.0 | +4.82% |
| 2025-05 | $79.28 | $68.85 | $10.43 | 921,923.0 | +11.55% |
| 2025-04 | $75.77 | $61.95 | $13.82 | 1,018,345.0 | -6.78% |
| 2025-03 | $83.84 | $72.40 | $11.44 | 447,848.0 | -11.30% |
| 2025-02 | $90.07 | $82.30 | $7.77 | 402,698.0 | -6.89% |
| 2025-01 | $92.63 | $85.78 | $6.85 | 435,024.0 | +3.18% |
State Street Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $95.12 | $85.44 | $9.68 | 810,198.0 | -8.75% |
| 2024-11 | $95.62 | $84.29 | $11.33 | 1,167,788.0 | +13.39% |
| 2024-10 | $85.63 | $79.45 | $6.18 | 214,159.0 | +1.61% |
| 2024-09 | $83.00 | $74.66 | $8.34 | 368,638.0 | +5.27% |
| 2024-08 | $81.53 | $71.84 | $9.69 | 210,594.0 | -3.52% |
| 2024-07 | $83.72 | $75.44 | $8.28 | 1,106,696.0 | +3.82% |
| 2024-06 | $78.89 | $74.08 | $4.81 | 238,183.0 | +1.31% |
| 2024-05 | $81.42 | $74.58 | $6.84 | 175,699.0 | +2.12% |
| 2024-04 | $84.88 | $75.54 | $9.34 | 200,652.0 | -10.85% |
| 2024-03 | $85.15 | $79.08 | $6.07 | 238,316.0 | +2.35% |
| 2024-02 | $84.65 | $77.60 | $7.05 | 312,066.0 | +5.38% |
| 2024-01 | $83.18 | $76.30 | $6.88 | 207,430.0 | -5.87% |
State Street Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $85.31 | $74.56 | $10.75 | 278,658.0 | +11.78% |
| 2023-11 | $75.03 | $66.88 | $8.16 | 280,091.0 | +10.55% |
| 2023-10 | $75.71 | $66.75 | $8.96 | 310,919.0 | -9.82% |
| 2023-09 | $81.21 | $73.58 | $7.63 | 349,418.0 | -6.86% |
| 2023-08 | $87.72 | $78.23 | $9.49 | 405,971.0 | -8.62% |
| 2023-07 | $88.14 | $81.58 | $6.56 | 645,687.0 | +5.12% |
| 2023-06 | $84.03 | $71.86 | $12.17 | 635,814.0 | +16.37% |
| 2023-05 | $74.19 | $70.56 | $3.63 | 513,570.0 | -1.24% |
| 2023-04 | $73.80 | $69.05 | $4.75 | 593,775.0 | +0.54% |
| 2023-03 | $78.97 | $67.50 | $11.48 | 986,828.0 | -5.54% |
| 2023-02 | $83.42 | $75.58 | $7.84 | 550,317.0 | -0.78% |
| 2023-01 | $77.32 | $66.21 | $11.11 | 3,464,707.0 | +15.04% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):