Holen Sie sich die Stockscreener-App
22.44
0.31%
-0.07
Handel nachbörslich:
22.45
0.010
+0.04%
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $22.46 | $22.43 | $0.034 | 531,850.0 | -0.31% |
| 2025-12-11 | $22.56 | $22.50 | $0.06 | 886,814.0 | +0.13% |
| 2025-12-10 | $22.50 | $22.40 | $0.1016 | 793,970.0 | +0.27% |
| 2025-12-09 | $22.48 | $22.41 | $0.07 | 1,223,812.0 | -0.04% |
| 2025-12-08 | $22.48 | $22.40 | $0.0782 | 579,945.0 | -0.22% |
| 2025-12-05 | $22.50 | $22.45 | $0.0478 | 724,879.0 | -0.04% |
| 2025-12-04 | $22.51 | $22.46 | $0.05 | 522,451.0 | -0.18% |
| 2025-12-03 | $22.54 | $22.50 | $0.04 | 614,869.0 | +0.13% |
| 2025-12-02 | $22.50 | $22.45 | $0.05 | 482,639.0 | +0.18% |
| 2025-12-01 | $22.48 | $22.44 | $0.038 | 643,071.0 | -0.66% |
| 2025-11-28 | $22.66 | $22.59 | $0.0714 | 412,638.0 | -0.18% |
| 2025-11-26 | $22.66 | $22.59 | $0.06 | 608,809.0 | +0.09% |
| 2025-11-25 | $22.67 | $22.60 | $0.0638 | 1,030,619.0 | +0.27% |
| 2025-11-24 | $22.60 | $22.55 | $0.0499 | 581,043.0 | +0.09% |
| 2025-11-21 | $22.56 | $22.50 | $0.0589 | 983,166.0 | +0.31% |
| 2025-11-20 | $22.50 | $22.47 | $0.035 | 647,807.0 | +0.13% |
| 2025-11-19 | $22.51 | $22.44 | $0.066 | 808,521.0 | -0.04% |
| 2025-11-18 | $22.49 | $22.44 | $0.05 | 1,281,613.0 | +0.04% |
| 2025-11-17 | $22.47 | $22.44 | $0.0308 | 603,923.0 | +0.04% |
| 2025-11-14 | $22.54 | $22.44 | $0.0978 | 720,493.0 | -0.13% |
| 2025-11-13 | $22.53 | $22.47 | $0.0599 | 682,276.0 | -0.22% |
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPMB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.56 | $22.40 | $0.1616 | 7,536,150.0 | -0.75% |
| 2025-11 | $22.67 | $22.39 | $0.2736 | 16,218,825.0 | +0.27% |
| 2025-10 | $22.72 | $22.37 | $0.35 | 21,489,798.0 | +0.49% |
| 2025-09 | $22.63 | $22.07 | $0.56 | 20,467,390.0 | +0.94% |
| 2025-08 | $22.25 | $21.98 | $0.27 | 19,788,912.0 | +1.37% |
| 2025-07 | $22.05 | $21.76 | $0.29 | 20,392,684.0 | -0.77% |
| 2025-06 | $22.11 | $21.52 | $0.59 | 17,567,994.0 | +1.52% |
| 2025-05 | $22.02 | $21.45 | $0.57 | 18,792,903.0 | -1.23% |
| 2025-04 | $22.36 | $21.36 | $0.99 | 30,197,937.0 | -0.05% |
| 2025-03 | $22.12 | $21.85 | $0.2689 | 16,323,850.0 | -0.41% |
| 2025-02 | $22.15 | $21.46 | $0.69 | 15,501,003.0 | +2.36% |
| 2025-01 | $21.74 | $21.20 | $0.54 | 18,819,792.0 | +0.37% |
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.14 | $21.39 | $0.7549 | 16,313,323.0 | -2.31% |
| 2024-11 | $22.09 | $21.60 | $0.495 | 25,319,412.0 | +1.10% |
| 2024-10 | $22.59 | $21.74 | $0.845 | 27,207,718.0 | -3.06% |
| 2024-09 | $22.76 | $22.34 | $0.4163 | 16,313,952.0 | +0.72% |
| 2024-08 | $22.52 | $22.03 | $0.49 | 12,835,802.0 | +1.41% |
| 2024-07 | $22.08 | $21.32 | $0.765 | 15,251,829.0 | +2.27% |
| 2024-06 | $21.79 | $21.33 | $0.46 | 11,583,031.0 | +0.98% |
| 2024-05 | $21.63 | $20.93 | $0.70 | 12,756,024.0 | +1.71% |
| 2024-04 | $21.57 | $20.92 | $0.65 | 18,497,367.0 | -3.31% |
| 2024-03 | $21.83 | $21.42 | $0.4099 | 13,214,907.0 | +0.74% |
| 2024-02 | $22.13 | $21.38 | $0.749 | 18,454,235.0 | -2.09% |
| 2024-01 | $22.12 | $21.65 | $0.4699 | 23,969,291.0 | -0.23% |
State Street Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.18 | $21.22 | $0.9591 | 19,686,813.0 | +3.66% |
| 2023-11 | $21.40 | $20.29 | $1.11 | 17,285,784.0 | +4.93% |
| 2023-10 | $20.78 | $20.00 | $0.78 | 22,322,549.0 | -2.45% |
| 2023-09 | $21.48 | $20.67 | $0.8091 | 14,774,535.0 | -3.44% |
| 2023-08 | $21.70 | $21.10 | $0.60 | 18,926,287.0 | -1.15% |
| 2023-07 | $22.01 | $21.39 | $0.62 | 17,936,805.0 | -0.55% |
| 2023-06 | $22.05 | $21.73 | $0.3156 | 18,263,192.0 | -0.50% |
| 2023-05 | $22.43 | $21.61 | $0.82 | 15,684,404.0 | -0.99% |
| 2023-04 | $22.49 | $21.93 | $0.56 | 15,468,792.0 | +0.27% |
| 2023-03 | $22.45 | $22.00 | $0.45 | 12,725,588.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):