Holen Sie sich die Stockscreener-App
21.88
0.27%
-0.06
Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $21.98 | $21.87 | $0.1067 | 186,790.0 | -0.27% |
| 2025-07-22 | $21.95 | $21.91 | $0.045 | 434,653.0 | +0.18% |
| 2025-07-21 | $21.94 | $21.90 | $0.0411 | 555,369.0 | +0.32% |
| 2025-07-18 | $21.86 | $21.81 | $0.0453 | 1,306,193.0 | +0.18% |
| 2025-07-17 | $21.87 | $21.78 | $0.09 | 2,924,386.0 | -0.05% |
| 2025-07-16 | $21.84 | $21.76 | $0.08 | 2,527,782.0 | +0.14% |
| 2025-07-15 | $21.89 | $21.77 | $0.12 | 770,368.0 | -0.32% |
| 2025-07-14 | $21.89 | $21.83 | $0.055 | 447,554.0 | -0.09% |
| 2025-07-11 | $21.89 | $21.86 | $0.035 | 413,829.0 | -0.41% |
| 2025-07-10 | $22.02 | $21.92 | $0.10 | 832,462.0 | -0.05% |
| 2025-07-09 | $21.98 | $21.91 | $0.0691 | 700,511.0 | +0.50% |
| 2025-07-08 | $21.85 | $21.80 | $0.05 | 505,547.0 | -0.05% |
| 2025-07-07 | $21.89 | $21.82 | $0.0689 | 808,349.0 | -0.23% |
| 2025-07-03 | $21.96 | $21.91 | $0.049 | 709,745.0 | -0.36% |
| 2025-07-02 | $21.99 | $21.94 | $0.0488 | 605,396.0 | -0.09% |
| 2025-07-01 | $22.05 | $21.98 | $0.07 | 1,355,330.0 | -0.41% |
| 2025-06-30 | $22.11 | $22.04 | $0.0689 | 1,351,050.0 | +0.32% |
| 2025-06-27 | $22.08 | $22.02 | $0.06 | 918,499.0 | -0.36% |
| 2025-06-26 | $22.11 | $22.01 | $0.10 | 887,863.0 | +0.45% |
| 2025-06-25 | $22.02 | $21.94 | $0.0789 | 700,746.0 | +0.27% |
| 2025-06-24 | $22.00 | $21.88 | $0.1188 | 773,909.0 | +0.27% |
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 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 Spdr Portfolio Mortgage Backed Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $22.05 | $21.76 | $0.29 | 15,084,264.0 | -1.00% |
| 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% |
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% |
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% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):