Holen Sie sich die Stockscreener-App
287.80
0.42%
1.19
Handel nachbörslich:
286.74
-1.06
-0.37%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt SMH?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $288.3 | $284.9 | $3.35 | 5,886,477.0 | +0.42% |
| 2025-07-23 | $286.7 | $285.0 | $1.64 | 2,787,523.0 | +0.43% |
| 2025-07-22 | $289.8 | $282.1 | $7.72 | 11,215,028.0 | -1.77% |
| 2025-07-21 | $293.5 | $290.4 | $3.13 | 5,876,177.0 | +0.07% |
| 2025-07-18 | $293.3 | $289.3 | $4.00 | 5,511,018.0 | -0.48% |
| 2025-07-17 | $292.6 | $288.0 | $4.58 | 6,943,985.0 | +0.84% |
| 2025-07-16 | $289.6 | $283.1 | $6.44 | 10,022,203.0 | -0.52% |
| 2025-07-15 | $293.2 | $290.1 | $3.12 | 9,789,955.0 | +1.92% |
| 2025-07-14 | $286.5 | $281.7 | $4.78 | 7,363,948.0 | -0.75% |
| 2025-07-11 | $288.9 | $285.6 | $3.39 | 5,656,163.0 | -0.01% |
| 2025-07-10 | $288.2 | $284.6 | $3.63 | 5,616,322.0 | +0.74% |
| 2025-07-09 | $287.8 | $283.6 | $4.27 | 6,793,479.0 | +0.68% |
| 2025-07-08 | $284.7 | $280.7 | $4.03 | 8,161,974.0 | +1.33% |
| 2025-07-07 | $282.6 | $278.6 | $4.09 | 8,564,817.0 | -1.36% |
| 2025-07-03 | $285.2 | $282.3 | $2.88 | 4,442,980.0 | +0.84% |
| 2025-07-02 | $281.9 | $274.7 | $7.26 | 8,657,890.0 | +1.96% |
| 2025-07-01 | $278.1 | $272.2 | $5.89 | 8,902,689.0 | -1.09% |
| 2025-06-30 | $280.0 | $277.1 | $2.86 | 6,351,899.0 | +0.17% |
| 2025-06-27 | $280.5 | $275.6 | $4.86 | 8,141,452.0 | +0.44% |
| 2025-06-26 | $277.9 | $274.9 | $3.00 | 6,745,299.0 | +0.73% |
| 2025-06-25 | $275.3 | $272.4 | $2.82 | 8,425,519.0 | +1.35% |
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaneck Semiconductor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaneck Semiconductor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $293.5 | $272.2 | $21.37 | 128,079,105.0 | +3.20% |
| 2025-06 | $280.5 | $239.0 | $41.54 | 166,691,634.0 | +16.32% |
| 2025-05 | $249.4 | $212.1 | $37.33 | 141,085,137.0 | +13.48% |
| 2025-04 | $216.6 | $170.1 | $46.50 | 234,762,014.0 | -0.09% |
| 2025-03 | $235.4 | $204.5 | $30.86 | 143,009,179.0 | -9.15% |
| 2025-02 | $259.6 | $225.6 | $34.00 | 110,894,413.0 | -4.45% |
| 2025-01 | $269.7 | $232.2 | $37.42 | 143,894,250.0 | +0.60% |
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $254.5 | $236.5 | $17.93 | 101,150,729.0 | +1.04% |
| 2024-11 | $261.9 | $234.2 | $27.71 | 118,715,315.0 | +0.19% |
| 2024-10 | $262.3 | $237.0 | $25.26 | 126,581,454.0 | -1.54% |
| 2024-09 | $256.0 | $213.6 | $42.42 | 155,950,069.0 | +0.82% |
| 2024-08 | $253.3 | $200.5 | $52.83 | 206,600,073.0 | -1.43% |
| 2024-07 | $283.1 | $228.3 | $54.74 | 200,283,462.0 | -5.26% |
| 2024-06 | $279.6 | $239.0 | $40.55 | 148,387,393.0 | +8.41% |
| 2024-05 | $250.8 | $206.1 | $44.74 | 148,105,716.0 | +12.33% |
| 2024-04 | $230.9 | $198.4 | $32.51 | 166,709,216.0 | -4.84% |
| 2024-03 | $239.1 | $212.8 | $26.32 | 202,665,572.0 | +6.15% |
| 2024-02 | $213.4 | $185.1 | $28.31 | 161,225,053.0 | +14.03% |
| 2024-01 | $195.9 | $164.0 | $31.93 | 182,436,436.0 | +6.29% |
Vaneck Semiconductor Etf-Aktien (SMH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $176.8 | $156.6 | $20.19 | 131,116,196.0 | +8.97% |
| 2023-11 | $165.4 | $139.1 | $26.38 | 164,960,139.0 | +15.49% |
| 2023-10 | $154.1 | $136.1 | $17.96 | 217,127,149.0 | -4.16% |
| 2023-09 | $157.6 | $139.8 | $17.87 | 143,150,338.0 | -7.19% |
| 2023-08 | $160.9 | $143.3 | $17.54 | 190,818,234.0 | -2.74% |
| 2023-07 | $161.2 | $147.2 | $14.01 | 132,792,585.0 | +5.50% |
| 2023-06 | $155.9 | $143.0 | $12.96 | 135,164,035.0 | +5.49% |
| 2023-05 | $250.4 | $120.9 | $129.4 | 143,040,591.0 | -41.63% |
| 2023-04 | $262.8 | $237.1 | $25.69 | 64,183,643.0 | -6.06% |
| 2023-03 | $263.6 | $237.1 | $26.50 | 62,826,863.0 | +0.00% |
0.38%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):