Holen Sie sich die Stockscreener-App
33.79
0.18%
-0.06
Handel nachbörslich:
33.79
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $33.82 | $33.78 | $0.04 | 6,333,859.0 | -0.18% |
| 2025-12-11 | $33.91 | $33.84 | $0.07 | 2,562,964.0 | -0.03% |
| 2025-12-10 | $33.87 | $33.75 | $0.1236 | 3,232,846.0 | +0.33% |
| 2025-12-09 | $33.83 | $33.75 | $0.08 | 6,823,275.0 | -0.15% |
| 2025-12-08 | $33.84 | $33.76 | $0.08 | 1,969,709.0 | -0.09% |
| 2025-12-05 | $33.87 | $33.81 | $0.06 | 6,519,180.0 | -0.06% |
| 2025-12-04 | $33.88 | $33.83 | $0.05 | 2,586,028.0 | -0.12% |
| 2025-12-03 | $33.90 | $33.85 | $0.049 | 12,856,125.0 | +0.12% |
| 2025-12-02 | $33.86 | $33.81 | $0.0499 | 3,719,232.0 | +0.06% |
| 2025-12-01 | $33.83 | $33.79 | $0.0399 | 3,346,294.0 | -0.56% |
| 2025-11-28 | $34.05 | $33.99 | $0.0599 | 1,036,550.0 | -0.06% |
| 2025-11-26 | $34.04 | $33.97 | $0.0701 | 7,315,918.0 | +0.12% |
| 2025-11-25 | $34.02 | $33.92 | $0.10 | 3,374,763.0 | +0.21% |
| 2025-11-24 | $33.94 | $33.88 | $0.056 | 2,671,438.0 | +0.12% |
| 2025-11-21 | $33.90 | $33.83 | $0.075 | 3,731,974.0 | +0.24% |
| 2025-11-20 | $33.84 | $33.79 | $0.05 | 5,721,952.0 | +0.09% |
| 2025-11-19 | $33.82 | $33.76 | $0.0599 | 1,996,009.0 | +0.00% |
| 2025-11-18 | $33.82 | $33.75 | $0.0691 | 5,479,209.0 | +0.09% |
| 2025-11-17 | $33.78 | $33.73 | $0.045 | 2,804,675.0 | +0.03% |
| 2025-11-14 | $33.81 | $33.74 | $0.07 | 2,759,171.0 | -0.12% |
| 2025-11-13 | $33.81 | $33.76 | $0.05 | 3,307,748.0 | -0.18% |
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPIB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $33.91 | $33.75 | $0.1637 | 56,283,371.0 | -0.68% |
| 2025-11 | $34.05 | $33.69 | $0.36 | 70,516,694.0 | +0.41% |
| 2025-10 | $34.08 | $33.77 | $0.31 | 124,519,209.0 | -0.03% |
| 2025-09 | $34.06 | $33.55 | $0.5149 | 109,439,749.0 | +0.39% |
| 2025-08 | $33.79 | $33.50 | $0.2853 | 126,926,064.0 | +0.81% |
| 2025-07 | $33.58 | $33.26 | $0.32 | 114,560,953.0 | -0.27% |
| 2025-06 | $33.60 | $33.03 | $0.57 | 109,158,654.0 | +0.96% |
| 2025-05 | $33.29 | $32.91 | $0.38 | 112,904,745.0 | -0.12% |
| 2025-04 | $33.38 | $32.38 | $0.9998 | 150,930,738.0 | +0.18% |
| 2025-03 | $33.28 | $32.92 | $0.365 | 143,346,842.0 | -0.18% |
| 2025-02 | $33.30 | $32.72 | $0.58 | 114,932,972.0 | +1.06% |
| 2025-01 | $33.02 | $32.48 | $0.535 | 111,057,764.0 | +0.58% |
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.32 | $32.62 | $0.6965 | 125,658,217.0 | -1.41% |
| 2024-11 | $33.27 | $32.80 | $0.47 | 91,753,920.0 | +0.64% |
| 2024-10 | $33.72 | $33.00 | $0.72 | 99,934,748.0 | -1.96% |
| 2024-09 | $33.86 | $33.32 | $0.5399 | 79,271,447.0 | +0.84% |
| 2024-08 | $33.56 | $32.96 | $0.60 | 87,099,359.0 | +1.06% |
| 2024-07 | $33.09 | $32.34 | $0.75 | 68,539,683.0 | +1.60% |
| 2024-06 | $32.71 | $32.38 | $0.3301 | 60,774,987.0 | +0.25% |
| 2024-05 | $32.58 | $32.02 | $0.565 | 84,551,303.0 | +1.09% |
| 2024-04 | $32.57 | $31.98 | $0.595 | 105,296,976.0 | -1.71% |
| 2024-03 | $32.75 | $32.32 | $0.43 | 79,655,175.0 | +0.58% |
| 2024-02 | $32.97 | $32.37 | $0.5985 | 86,182,749.0 | -1.25% |
| 2024-01 | $32.95 | $32.55 | $0.40 | 98,593,319.0 | +0.24% |
State Street Spdr Portfolio Intermediate Term Corporate Bond Etf-Aktien (SPIB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.90 | $32.04 | $0.86 | 106,547,702.0 | +2.05% |
| 2023-11 | $32.27 | $31.02 | $1.25 | 110,819,699.0 | +3.41% |
| 2023-10 | $31.42 | $30.89 | $0.5299 | 122,316,291.0 | -1.08% |
| 2023-09 | $31.98 | $31.33 | $0.6538 | 87,322,086.0 | -1.78% |
| 2023-08 | $32.11 | $31.60 | $0.51 | 108,552,309.0 | -0.53% |
| 2023-07 | $32.52 | $31.63 | $0.889 | 89,209,735.0 | +0.25% |
| 2023-06 | $32.24 | $31.87 | $0.375 | 87,017,549.0 | -0.37% |
| 2023-05 | $32.65 | $31.94 | $0.7102 | 102,745,886.0 | -1.17% |
| 2023-04 | $32.75 | $32.32 | $0.4296 | 136,310,253.0 | +0.37% |
| 2023-03 | $32.60 | $31.62 | $0.977 | 168,616,913.0 | +1.72% |
| 2023-02 | $32.91 | $31.84 | $1.06 | 103,146,921.0 | -2.35% |
| 2023-01 | $32.79 | $31.88 | $0.91 | 187,383,934.0 | +2.76% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):