Holen Sie sich die Stockscreener-App
74.39
0.45%
-0.43
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $74.57 | $74.48 | $0.0866 | 6,128.0 | -0.45% |
| 2026-09-08 | $75.32 | $74.82 | $0.50 | 29,435.0 | -0.80% |
| 2026-09-04 | $75.63 | $75.35 | $0.28 | 8,938.0 | -0.13% |
| 2026-09-03 | $75.60 | $74.96 | $0.64 | 23,011.0 | +1.07% |
| 2026-09-02 | $74.83 | $74.22 | $0.61 | 115,598.0 | +0.69% |
| 2026-09-01 | $74.57 | $74.12 | $0.4496 | 31,860.0 | -1.03% |
| 2026-08-31 | $75.06 | $74.82 | $0.2408 | 43,325.0 | -0.29% |
| 2026-08-28 | $75.76 | $75.15 | $0.61 | 12,005.0 | -0.62% |
| 2026-08-27 | $75.75 | $75.26 | $0.492 | 76,775.0 | +0.99% |
| 2026-08-26 | $75.09 | $74.85 | $0.24 | 23,089.0 | -0.24% |
| 2026-08-25 | $75.11 | $74.83 | $0.285 | 60,426.0 | +0.37% |
| 2026-08-24 | $74.99 | $74.65 | $0.34 | 14,313.0 | -0.31% |
| 2026-08-21 | $75.15 | $74.91 | $0.24 | 29,231.0 | +0.48% |
| 2026-08-20 | $75.09 | $74.69 | $0.40 | 25,126.0 | -0.74% |
| 2026-08-19 | $75.56 | $75.23 | $0.33 | 11,668.0 | +0.15% |
| 2026-08-18 | $75.42 | $75.15 | $0.27 | 19,325.0 | -0.79% |
| 2026-08-17 | $76.10 | $75.75 | $0.35 | 13,287.0 | -0.41% |
| 2026-08-14 | $76.24 | $75.95 | $0.285 | 53,182.0 | -0.08% |
| 2026-08-13 | $76.28 | $75.85 | $0.43 | 17,120.0 | +0.62% |
| 2026-08-12 | $75.74 | $75.46 | $0.2799 | 23,742.0 | +0.68% |
| 2026-08-11 | $75.54 | $75.05 | $0.49 | 21,895.0 | -0.24% |
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P 500 Esg Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EFIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P 500 Esg Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $75.63 | $74.12 | $1.51 | 214,970.0 | -0.67% |
| 2026-08 | $76.28 | $72.88 | $3.40 | 634,071.0 | +3.21% |
| 2026-07 | $72.94 | $70.31 | $2.63 | 1,874,527.0 | -0.38% |
| 2026-06 | $73.74 | $70.34 | $3.40 | 671,585.0 | +0.43% |
| 2026-05 | $72.88 | $69.11 | $3.77 | 632,445.0 | +4.29% |
| 2026-04 | $69.69 | $62.72 | $6.97 | 727,352.0 | +10.39% |
| 2026-03 | $67.10 | $61.09 | $6.00 | 1,413,675.0 | -5.41% |
| 2026-02 | $68.11 | $65.97 | $2.14 | 770,837.0 | -0.98% |
| 2026-01 | $67.79 | $65.57 | $2.22 | 1,013,379.0 | +1.81% |
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $66.94 | $64.95 | $1.99 | 986,179.0 | +1.19% |
| 2025-11 | $65.85 | $63.10 | $2.75 | 1,066,202.0 | +0.69% |
| 2025-10 | $66.40 | $62.39 | $4.01 | 1,502,369.0 | +2.78% |
| 2025-09 | $63.63 | $60.53 | $3.10 | 1,557,571.0 | +3.40% |
| 2025-08 | $61.91 | $58.99 | $2.92 | 2,046,392.0 | +2.29% |
| 2025-07 | $60.90 | $58.37 | $2.53 | 1,532,001.0 | +2.69% |
| 2025-06 | $58.59 | $55.20 | $3.39 | 1,249,541.0 | +5.25% |
| 2025-05 | $56.29 | $52.75 | $3.54 | 8,060,209.0 | +5.72% |
| 2025-04 | $54.11 | $46.16 | $7.95 | 4,811,623.0 | -1.64% |
| 2025-03 | $57.00 | $52.33 | $4.67 | 1,421,257.0 | -5.86% |
| 2025-02 | $58.52 | $55.66 | $2.86 | 1,227,484.0 | -0.99% |
| 2025-01 | $58.41 | $55.35 | $3.06 | 3,329,994.0 | +1.63% |
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.93 | $56.03 | $2.90 | 3,942,893.0 | -2.86% |
| 2024-11 | $58.47 | $55.00 | $3.47 | 3,840,749.0 | +5.91% |
| 2024-10 | $56.85 | $54.86 | $1.99 | 1,079,615.0 | -1.09% |
| 2024-09 | $55.76 | $52.52 | $3.24 | 1,158,969.0 | +1.60% |
| 2024-08 | $55.07 | $49.70 | $5.37 | 2,898,553.0 | +2.16% |
| 2024-07 | $55.42 | $52.57 | $2.85 | 4,167,477.0 | +1.17% |
| 2024-06 | $53.82 | $51.09 | $2.73 | 1,644,403.0 | +3.09% |
| 2024-05 | $51.86 | $48.50 | $3.36 | 1,196,267.0 | +5.42% |
| 2024-04 | $50.76 | $47.76 | $3.00 | 1,827,014.0 | -3.52% |
| 2024-03 | $50.78 | $48.77 | $2.01 | 670,239.0 | +2.91% |
| 2024-02 | $49.39 | $46.98 | $2.41 | 1,162,790.0 | +4.97% |
| 2024-01 | $47.76 | $45.30 | $2.46 | 1,507,921.0 | +1.47% |
0.39%
5.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):