Holen Sie sich die Stockscreener-App
98.31
0.24%
-0.28
State Street Spdr Dow Jones Reit Etf-Aktien (RWR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $98.80 | $98.22 | $0.58 | 101,417.0 | -0.28% |
| 2025-11-03 | $98.67 | $97.31 | $1.36 | 410,500.0 | -0.10% |
| 2025-10-31 | $98.94 | $97.68 | $1.26 | 182,762.0 | +0.29% |
| 2025-10-30 | $98.89 | $97.59 | $1.30 | 210,806.0 | +0.45% |
| 2025-10-29 | $99.75 | $97.44 | $2.31 | 278,432.0 | -2.22% |
| 2025-10-28 | $102.2 | $100.1 | $2.13 | 344,187.0 | -1.92% |
| 2025-10-27 | $102.1 | $101.3 | $0.86 | 142,061.0 | +0.45% |
| 2025-10-24 | $102.3 | $101.7 | $0.62 | 159,961.0 | +0.28% |
| 2025-10-23 | $101.9 | $100.8 | $1.07 | 362,961.0 | -0.31% |
| 2025-10-22 | $101.8 | $101.0 | $0.74 | 199,949.0 | +0.61% |
| 2025-10-21 | $101.8 | $101.0 | $0.83 | 231,902.0 | -0.48% |
| 2025-10-20 | $101.6 | $100.8 | $0.82 | 290,430.0 | +0.92% |
| 2025-10-17 | $100.7 | $99.62 | $1.11 | 1,028,218.0 | +0.89% |
| 2025-10-16 | $100.5 | $99.43 | $1.08 | 587,485.0 | -0.25% |
| 2025-10-15 | $100.5 | $98.94 | $1.51 | 521,103.0 | +1.46% |
| 2025-10-14 | $98.72 | $97.32 | $1.40 | 1,045,926.0 | +0.95% |
| 2025-10-13 | $97.70 | $96.75 | $0.95 | 876,742.0 | +0.99% |
| 2025-10-10 | $98.37 | $96.66 | $1.71 | 798,599.0 | -1.33% |
| 2025-10-09 | $98.79 | $97.83 | $0.96 | 191,760.0 | -0.64% |
| 2025-10-08 | $99.02 | $98.34 | $0.68 | 197,214.0 | -0.49% |
| 2025-10-07 | $99.66 | $98.73 | $0.93 | 131,868.0 | -0.39% |
State Street Spdr Dow Jones Reit Etf-Aktien (RWR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Dow Jones Reit Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RWR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Dow Jones Reit Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Dow Jones Reit Etf-Aktien (RWR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $98.80 | $97.31 | $1.49 | 511,917.0 | -0.39% |
| 2025-10 | $102.3 | $96.66 | $5.61 | 11,137,018.0 | -1.60% |
| 2025-09 | $101.8 | $98.06 | $3.71 | 3,725,619.0 | -0.08% |
| 2025-08 | $100.4 | $94.44 | $5.93 | 4,853,056.0 | +4.85% |
| 2025-07 | $99.19 | $95.54 | $3.65 | 6,868,903.0 | -0.74% |
| 2025-06 | $99.50 | $94.71 | $4.79 | 5,285,882.0 | -1.37% |
| 2025-05 | $98.81 | $94.30 | $4.51 | 4,726,992.0 | +1.85% |
| 2025-04 | $99.86 | $83.14 | $16.72 | 5,036,128.0 | -3.15% |
| 2025-03 | $104.6 | $96.54 | $8.07 | 5,750,797.0 | -4.22% |
| 2025-02 | $103.6 | $97.89 | $5.69 | 4,070,740.0 | +3.73% |
| 2025-01 | $101.2 | $94.70 | $6.49 | 5,497,692.0 | +0.92% |
State Street Spdr Dow Jones Reit Etf-Aktien (RWR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $107.8 | $96.88 | $10.88 | 4,954,331.0 | -9.40% |
| 2024-11 | $109.5 | $102.1 | $7.40 | 4,541,390.0 | +4.62% |
| 2024-10 | $107.2 | $102.5 | $4.80 | 9,858,611.0 | -3.25% |
| 2024-09 | $109.0 | $103.2 | $5.79 | 5,024,534.0 | +1.87% |
| 2024-08 | $104.9 | $96.50 | $8.41 | 5,253,545.0 | +6.26% |
| 2024-07 | $100.3 | $91.81 | $8.45 | 5,107,445.0 | +5.91% |
| 2024-06 | $93.98 | $90.79 | $3.19 | 2,178,256.0 | +1.69% |
| 2024-05 | $93.57 | $87.05 | $6.52 | 4,378,221.0 | +4.75% |
| 2024-04 | $94.48 | $85.94 | $8.54 | 5,645,860.0 | -7.27% |
| 2024-03 | $95.74 | $90.77 | $4.97 | 10,008,231.0 | +1.38% |
| 2024-02 | $93.49 | $89.10 | $4.39 | 6,119,113.0 | +1.77% |
| 2024-01 | $96.44 | $91.08 | $5.36 | 9,033,332.0 | -4.16% |
State Street Spdr Dow Jones Reit Etf-Aktien (RWR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $97.74 | $87.44 | $10.30 | 6,751,080.0 | +8.66% |
| 2023-11 | $88.00 | $78.84 | $9.16 | 6,927,365.0 | +10.79% |
| 2023-10 | $84.92 | $76.73 | $8.19 | 5,943,981.0 | -4.53% |
| 2023-09 | $90.87 | $81.63 | $9.24 | 6,384,948.0 | -7.94% |
| 2023-08 | $93.05 | $86.52 | $6.53 | 6,895,398.0 | -3.23% |
| 2023-07 | $95.08 | $89.04 | $6.04 | 6,539,198.0 | +2.94% |
| 2023-06 | $91.65 | $85.80 | $5.85 | 5,265,378.0 | +4.07% |
| 2023-05 | $90.27 | $84.10 | $6.17 | 4,440,733.0 | -2.81% |
| 2023-04 | $89.80 | $85.55 | $4.25 | 4,080,846.0 | +0.71% |
| 2023-03 | $93.75 | $81.33 | $12.42 | 4,546,108.0 | -3.37% |
| 2023-02 | $100.3 | $91.66 | $8.61 | 3,573,390.0 | -4.93% |
| 2023-01 | $96.84 | $86.14 | $10.70 | 3,639,466.0 | +10.89% |
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):