Holen Sie sich die Stockscreener-App
118.19
2.32%
-2.81
Handel nachbörslich:
117.92
-0.27
-0.23%
Invesco S P 500 High Beta Etf-Aktien (SPHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $121.1 | $117.8 | $3.26 | 369,720.0 | -2.32% |
| 2025-12-11 | $121.1 | $119.1 | $2.00 | 456,979.0 | +0.36% |
| 2025-12-10 | $121.1 | $118.2 | $2.82 | 799,166.0 | +2.03% |
| 2025-12-09 | $118.8 | $117.1 | $1.71 | 321,782.0 | +0.41% |
| 2025-12-08 | $118.3 | $117.3 | $1.00 | 306,554.0 | +0.20% |
| 2025-12-05 | $118.0 | $116.8 | $1.21 | 350,434.0 | +0.74% |
| 2025-12-04 | $117.0 | $115.7 | $1.24 | 735,441.0 | +0.28% |
| 2025-12-03 | $116.3 | $114.0 | $2.31 | 250,745.0 | +1.92% |
| 2025-12-02 | $114.6 | $113.2 | $1.39 | 256,037.0 | +1.00% |
| 2025-12-01 | $113.6 | $111.8 | $1.81 | 240,188.0 | -0.22% |
| 2025-11-28 | $113.4 | $112.4 | $1.01 | 163,380.0 | +1.02% |
| 2025-11-26 | $112.8 | $110.8 | $1.94 | 388,371.0 | +1.69% |
| 2025-11-25 | $110.4 | $107.4 | $3.05 | 150,271.0 | +1.54% |
| 2025-11-24 | $109.0 | $106.9 | $2.09 | 276,539.0 | +2.00% |
| 2025-11-21 | $107.2 | $103.3 | $3.93 | 472,655.0 | +1.79% |
| 2025-11-20 | $110.6 | $104.4 | $6.23 | 710,184.0 | -3.37% |
| 2025-11-19 | $109.2 | $107.1 | $2.08 | 219,736.0 | +0.69% |
| 2025-11-18 | $108.5 | $106.2 | $2.34 | 305,359.0 | -0.63% |
| 2025-11-17 | $110.9 | $107.3 | $3.62 | 262,579.0 | -2.18% |
| 2025-11-14 | $111.9 | $108.3 | $3.52 | 360,630.0 | -0.21% |
| 2025-11-13 | $113.6 | $110.2 | $3.48 | 276,435.0 | -2.88% |
Invesco S P 500 High Beta Etf-Aktien (SPHB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invesco S P 500 High Beta Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPHB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invesco S P 500 High Beta Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Invesco S P 500 High Beta Etf-Aktien (SPHB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $121.1 | $111.8 | $9.29 | 4,456,766.0 | +4.42% |
| 2025-11 | $115.7 | $103.3 | $12.40 | 7,046,648.0 | -1.66% |
| 2025-10 | $116.8 | $107.3 | $9.43 | 8,338,951.0 | +4.83% |
| 2025-09 | $112.1 | $102.4 | $9.70 | 7,800,806.0 | +4.70% |
| 2025-08 | $106.5 | $98.85 | $7.60 | 7,696,337.0 | +2.01% |
| 2025-07 | $104.9 | $96.46 | $8.47 | 8,089,002.0 | +5.40% |
| 2025-06 | $97.87 | $87.27 | $10.61 | 6,027,585.0 | +10.96% |
| 2025-05 | $90.75 | $79.81 | $10.94 | 8,146,119.0 | +11.03% |
| 2025-04 | $80.77 | $64.40 | $16.37 | 12,164,328.0 | +1.16% |
| 2025-03 | $87.64 | $75.73 | $11.91 | 7,559,578.0 | -9.91% |
| 2025-02 | $96.15 | $85.10 | $11.05 | 4,418,826.0 | -4.86% |
| 2025-01 | $95.42 | $87.20 | $8.22 | 5,016,756.0 | +3.00% |
Invesco S P 500 High Beta Etf-Aktien (SPHB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $96.05 | $87.78 | $8.27 | 4,900,525.0 | -4.35% |
| 2024-11 | $94.78 | $86.70 | $8.08 | 4,014,276.0 | +7.49% |
| 2024-10 | $91.95 | $86.45 | $5.50 | 3,562,131.0 | -2.94% |
| 2024-09 | $90.55 | $79.52 | $11.03 | 7,189,667.0 | +4.03% |
| 2024-08 | $87.13 | $75.86 | $11.27 | 9,962,700.0 | -1.36% |
| 2024-07 | $90.34 | $83.29 | $7.05 | 7,280,621.0 | +2.95% |
| 2024-06 | $86.02 | $81.85 | $4.17 | 4,901,680.0 | +1.53% |
| 2024-05 | $85.76 | $80.39 | $5.37 | 8,101,586.0 | +1.46% |
| 2024-04 | $88.09 | $79.62 | $8.47 | 15,419,496.0 | -6.56% |
| 2024-03 | $87.90 | $83.01 | $4.89 | 11,096,557.0 | +4.04% |
| 2024-02 | $84.78 | $79.66 | $5.12 | 12,431,618.0 | +4.91% |
| 2024-01 | $82.57 | $77.56 | $5.01 | 16,921,302.0 | -2.45% |
Invesco S P 500 High Beta Etf-Aktien (SPHB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $83.37 | $72.89 | $10.48 | 11,585,194.0 | +12.57% |
| 2023-11 | $73.92 | $63.22 | $10.70 | 10,117,271.0 | +13.95% |
| 2023-10 | $70.95 | $63.15 | $7.80 | 14,439,922.0 | -8.36% |
| 2023-09 | $76.81 | $68.39 | $8.42 | 6,211,882.0 | -7.80% |
| 2023-08 | $80.14 | $71.74 | $8.40 | 11,745,203.0 | -5.68% |
| 2023-07 | $80.78 | $74.23 | $6.55 | 9,214,681.0 | +5.52% |
| 2023-06 | $76.69 | $68.46 | $8.23 | 9,705,937.0 | +10.94% |
| 2023-05 | $70.82 | $64.66 | $6.16 | 13,416,114.0 | +2.42% |
| 2023-04 | $69.80 | $64.84 | $4.96 | 11,858,326.0 | -3.90% |
| 2023-03 | $73.30 | $64.47 | $8.83 | 25,766,265.0 | -1.07% |
| 2023-02 | $77.54 | $69.85 | $7.69 | 14,614,445.0 | -2.32% |
| 2023-01 | $72.89 | $61.64 | $11.25 | 6,867,722.0 | +16.16% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):