Holen Sie sich die Stockscreener-App
167.45
0.32%
-0.54
Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $168.4 | $166.8 | $1.57 | 35,169.0 | -0.32% |
| 2025-09-04 | $168.0 | $166.8 | $1.18 | 27,131.0 | +0.63% |
| 2025-09-03 | $166.9 | $166.2 | $0.78 | 27,375.0 | +0.28% |
| 2025-09-02 | $166.5 | $165.5 | $0.9578 | 13,671.0 | -0.42% |
| 2025-08-29 | $167.4 | $166.8 | $0.545 | 11,173.0 | -0.15% |
| 2025-08-28 | $167.4 | $166.8 | $0.6287 | 39,302.0 | +0.13% |
| 2025-08-27 | $167.3 | $166.5 | $0.74 | 16,691.0 | +0.29% |
| 2025-08-26 | $166.7 | $166.1 | $0.5788 | 13,240.0 | +0.24% |
| 2025-08-25 | $167.2 | $166.3 | $0.92 | 23,701.0 | -0.52% |
| 2025-08-22 | $167.6 | $167.2 | $0.445 | 12,369.0 | +0.95% |
| 2025-08-21 | $165.9 | $165.5 | $0.4348 | 7,036.0 | -0.22% |
| 2025-08-20 | $166.3 | $165.4 | $0.9007 | 10,860.0 | +0.09% |
| 2025-08-19 | $166.4 | $165.6 | $0.8606 | 11,542.0 | +0.05% |
| 2025-08-18 | $165.9 | $165.6 | $0.311 | 14,702.0 | +0.04% |
| 2025-08-15 | $166.2 | $165.7 | $0.48 | 18,216.0 | -0.01% |
| 2025-08-14 | $165.8 | $165.1 | $0.65 | 14,486.0 | -0.07% |
| 2025-08-13 | $165.8 | $165.1 | $0.6899 | 30,620.0 | +0.60% |
| 2025-08-12 | $164.8 | $163.6 | $1.29 | 18,692.0 | +0.90% |
| 2025-08-11 | $163.8 | $163.2 | $0.585 | 13,733.0 | -0.21% |
| 2025-08-08 | $163.8 | $163.0 | $0.78 | 13,049.0 | +0.63% |
Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Msci Usa Strategicfactors Sm Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QUS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Msci Usa Strategicfactors Sm Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $168.4 | $165.5 | $2.90 | 138,515.0 | +0.17% |
| 2025-08 | $167.6 | $161.1 | $6.51 | 501,080.0 | +2.48% |
| 2025-07 | $165.8 | $161.2 | $4.62 | 665,595.0 | +0.01% |
| 2025-06 | $163.1 | $157.1 | $6.07 | 617,297.0 | +2.48% |
| 2025-05 | $160.9 | $154.2 | $6.76 | 491,886.0 | +2.98% |
| 2025-04 | $157.6 | $137.6 | $20.00 | 704,005.0 | -1.37% |
| 2025-03 | $163.0 | $152.3 | $10.61 | 473,988.0 | -3.28% |
| 2025-02 | $163.7 | $158.8 | $4.85 | 479,711.0 | +0.71% |
| 2025-01 | $162.5 | $152.8 | $9.73 | 543,872.0 | +3.89% |
Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $164.0 | $153.8 | $10.21 | 467,427.0 | -5.25% |
| 2024-11 | $164.2 | $155.3 | $8.97 | 363,914.0 | +5.29% |
| 2024-10 | $160.7 | $155.5 | $5.25 | 341,596.0 | -1.26% |
| 2024-09 | $157.8 | $150.2 | $7.55 | 293,970.0 | +0.80% |
| 2024-08 | $156.4 | $143.8 | $12.61 | 406,585.0 | +3.36% |
| 2024-07 | $152.8 | $147.0 | $5.83 | 733,527.0 | +2.56% |
| 2024-06 | $148.7 | $143.2 | $5.60 | 332,291.0 | +1.49% |
| 2024-05 | $147.0 | $139.0 | $7.98 | 933,864.0 | +4.06% |
| 2024-04 | $145.7 | $138.3 | $7.43 | 366,552.0 | -4.13% |
| 2024-03 | $145.8 | $140.4 | $5.41 | 390,436.0 | +3.42% |
| 2024-02 | $141.4 | $135.0 | $6.38 | 739,362.0 | +4.29% |
| 2024-01 | $136.8 | $130.9 | $5.93 | 888,829.0 | +2.20% |
Spdr Msci Usa Strategicfactors Sm Etf-Aktien (QUS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $132.8 | $127.5 | $5.29 | 614,774.0 | +3.41% |
| 2023-11 | $127.8 | $118.6 | $9.13 | 607,375.0 | +7.69% |
| 2023-10 | $123.6 | $116.2 | $7.42 | 557,025.0 | -1.69% |
| 2023-09 | $125.9 | $119.8 | $6.13 | 281,700.0 | -3.74% |
| 2023-08 | $126.7 | $121.6 | $5.12 | 422,644.0 | -1.08% |
| 2023-07 | $127.4 | $121.3 | $6.10 | 478,426.0 | +3.07% |
| 2023-06 | $123.2 | $116.3 | $6.84 | 474,998.0 | +4.92% |
| 2023-05 | $118.6 | $115.0 | $3.59 | 711,562.0 | -0.59% |
| 2023-04 | $117.9 | $114.5 | $3.39 | 611,583.0 | +1.69% |
| 2023-03 | $116.0 | $108.5 | $7.54 | 874,392.0 | +3.39% |
| 2023-02 | $118.1 | $111.7 | $6.35 | 854,585.0 | -2.77% |
| 2023-01 | $115.4 | $109.5 | $5.83 | 782,665.0 | +4.55% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):