Holen Sie sich die Stockscreener-App
57.89
0.49%
0.28
Spdr Portfolio S P 400 Mid Cap Etf-Aktien (SPMD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $58.38 | $57.43 | $0.95 | 1,618,539.0 | +0.49% |
| 2025-09-04 | $57.61 | $56.78 | $0.83 | 1,043,142.0 | +1.46% |
| 2025-09-03 | $57.15 | $56.48 | $0.675 | 1,578,662.0 | -0.19% |
| 2025-09-02 | $56.92 | $56.42 | $0.4979 | 1,166,564.0 | -0.39% |
| 2025-08-29 | $57.53 | $56.93 | $0.60 | 1,200,303.0 | -0.54% |
| 2025-08-28 | $57.53 | $57.10 | $0.43 | 1,289,330.0 | +0.14% |
| 2025-08-27 | $57.44 | $56.88 | $0.56 | 1,343,668.0 | +0.68% |
| 2025-08-26 | $57.13 | $56.81 | $0.32 | 1,384,206.0 | +0.42% |
| 2025-08-25 | $57.08 | $56.70 | $0.38 | 1,175,374.0 | -0.77% |
| 2025-08-22 | $57.37 | $55.86 | $1.51 | 1,633,372.0 | +2.75% |
| 2025-08-21 | $55.72 | $55.28 | $0.44 | 1,464,002.0 | -0.16% |
| 2025-08-20 | $55.98 | $55.41 | $0.57 | 2,377,410.0 | -0.39% |
| 2025-08-19 | $56.39 | $55.76 | $0.6265 | 1,656,704.0 | +0.20% |
| 2025-08-18 | $55.85 | $55.64 | $0.2099 | 1,732,879.0 | +0.25% |
| 2025-08-15 | $56.06 | $55.65 | $0.41 | 1,244,647.0 | -0.54% |
| 2025-08-14 | $56.12 | $55.68 | $0.4399 | 1,476,639.0 | -1.29% |
| 2025-08-13 | $56.71 | $55.93 | $0.7801 | 1,324,368.0 | +1.56% |
| 2025-08-12 | $55.86 | $54.81 | $1.05 | 1,297,620.0 | +2.27% |
| 2025-08-11 | $55.05 | $54.49 | $0.555 | 1,193,458.0 | -0.40% |
| 2025-08-08 | $55.17 | $54.72 | $0.455 | 981,683.0 | +0.00% |
Spdr Portfolio S P 400 Mid Cap Etf-Aktien (SPMD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Portfolio S P 400 Mid Cap Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPMD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Portfolio S P 400 Mid Cap Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Portfolio S P 400 Mid Cap Etf-Aktien (SPMD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $58.38 | $56.42 | $1.96 | 7,025,446.0 | +1.37% |
| 2025-08 | $57.53 | $53.73 | $3.80 | 28,330,283.0 | +3.37% |
| 2025-07 | $56.59 | $54.12 | $2.47 | 21,969,718.0 | +1.60% |
| 2025-06 | $54.71 | $51.87 | $2.84 | 26,233,106.0 | +3.21% |
| 2025-05 | $54.23 | $49.88 | $4.35 | 23,086,917.0 | +5.51% |
| 2025-04 | $52.40 | $43.99 | $8.41 | 61,567,438.0 | -2.42% |
| 2025-03 | $54.62 | $49.95 | $4.67 | 36,654,770.0 | -5.80% |
| 2025-02 | $57.30 | $53.52 | $3.78 | 28,586,128.0 | -4.21% |
| 2025-01 | $57.83 | $53.87 | $3.96 | 26,298,917.0 | +3.71% |
Spdr Portfolio S P 400 Mid Cap Etf-Aktien (SPMD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $59.19 | $54.08 | $5.11 | 22,749,263.0 | -7.69% |
| 2024-11 | $59.94 | $54.24 | $5.70 | 21,430,668.0 | +8.95% |
| 2024-10 | $56.19 | $53.70 | $2.49 | 26,529,014.0 | -0.73% |
| 2024-09 | $55.10 | $50.80 | $4.30 | 21,971,413.0 | +0.83% |
| 2024-08 | $54.73 | $49.12 | $5.61 | 18,202,099.0 | -0.17% |
| 2024-07 | $55.12 | $50.60 | $4.52 | 21,725,303.0 | +5.89% |
| 2024-06 | $52.74 | $50.59 | $2.16 | 20,423,263.0 | -2.06% |
| 2024-05 | $53.45 | $49.99 | $3.46 | 17,905,042.0 | +4.43% |
| 2024-04 | $53.41 | $49.38 | $4.03 | 22,774,943.0 | -5.96% |
| 2024-03 | $53.56 | $50.51 | $3.05 | 22,324,815.0 | +5.33% |
| 2024-02 | $50.84 | $47.57 | $3.27 | 33,869,994.0 | +5.76% |
| 2024-01 | $48.94 | $46.81 | $2.13 | 24,180,916.0 | -1.72% |
Spdr Portfolio S P 400 Mid Cap Etf-Aktien (SPMD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.33 | $44.80 | $4.53 | 18,907,030.0 | +8.27% |
| 2023-11 | $45.19 | $41.11 | $4.08 | 15,564,814.0 | +8.51% |
| 2023-10 | $44.28 | $40.67 | $3.61 | 20,034,203.0 | -5.30% |
| 2023-09 | $46.94 | $43.16 | $3.78 | 13,389,583.0 | -5.58% |
| 2023-08 | $47.75 | $44.72 | $3.03 | 15,352,391.0 | -2.97% |
| 2023-07 | $47.99 | $44.72 | $3.27 | 9,992,279.0 | +4.16% |
| 2023-06 | $46.08 | $42.06 | $4.02 | 13,972,546.0 | +8.64% |
| 2023-05 | $43.98 | $41.97 | $2.01 | 12,871,179.0 | -3.14% |
| 2023-04 | $44.21 | $42.48 | $1.73 | 13,524,392.0 | -0.75% |
| 2023-03 | $46.51 | $41.09 | $5.42 | 18,905,780.0 | -3.62% |
| 2023-02 | $47.96 | $45.11 | $2.85 | 11,705,742.0 | -1.85% |
| 2023-01 | $46.45 | $42.01 | $4.44 | 12,445,625.0 | +9.29% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):