Holen Sie sich die Stockscreener-App
44.63
0.55%
-0.2555
Spdr Portfolio S P 600 Small Cap Etf-Aktien (SPSM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $45.03 | $44.45 | $0.58 | 966,507.0 | -0.56% |
| 2025-08-14 | $45.03 | $44.55 | $0.4765 | 2,133,047.0 | -1.47% |
| 2025-08-13 | $45.56 | $44.75 | $0.8144 | 2,854,845.0 | +2.22% |
| 2025-08-12 | $44.60 | $43.46 | $1.14 | 1,585,509.0 | +3.20% |
| 2025-08-11 | $43.52 | $43.12 | $0.405 | 1,643,325.0 | -0.14% |
| 2025-08-08 | $43.47 | $43.16 | $0.31 | 723,347.0 | +0.35% |
| 2025-08-07 | $43.64 | $42.90 | $0.74 | 1,210,866.0 | -0.19% |
| 2025-08-06 | $43.32 | $43.07 | $0.25 | 1,357,864.0 | -0.05% |
| 2025-08-05 | $43.24 | $42.68 | $0.565 | 1,503,119.0 | +0.49% |
| 2025-08-04 | $43.00 | $42.42 | $0.5786 | 1,365,369.0 | +1.73% |
| 2025-08-01 | $42.53 | $41.76 | $0.77 | 1,960,378.0 | -1.68% |
| 2025-07-31 | $43.45 | $42.87 | $0.575 | 1,713,298.0 | -1.26% |
| 2025-07-30 | $44.15 | $43.25 | $0.90 | 1,759,990.0 | -0.55% |
| 2025-07-29 | $44.21 | $43.68 | $0.53 | 1,382,626.0 | -0.52% |
| 2025-07-28 | $44.13 | $43.84 | $0.2851 | 1,461,807.0 | +0.00% |
| 2025-07-25 | $44.04 | $43.61 | $0.43 | 1,132,703.0 | +0.55% |
| 2025-07-24 | $44.31 | $43.76 | $0.55 | 1,098,383.0 | -1.60% |
| 2025-07-23 | $44.50 | $44.29 | $0.21 | 723,790.0 | +1.09% |
| 2025-07-22 | $44.13 | $43.55 | $0.58 | 1,565,957.0 | +1.10% |
| 2025-07-21 | $43.98 | $43.49 | $0.4885 | 1,607,148.0 | -0.18% |
| 2025-07-18 | $44.27 | $43.52 | $0.75 | 1,525,613.0 | -0.89% |
| 2025-07-17 | $44.10 | $43.40 | $0.70 | 1,239,784.0 | +1.20% |
| 2025-07-16 | $43.54 | $42.78 | $0.76 | 1,878,844.0 | +0.60% |
Spdr Portfolio S P 600 Small Cap Etf-Aktien (SPSM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Portfolio S P 600 Small Cap Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPSM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Portfolio S P 600 Small Cap Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Portfolio S P 600 Small Cap Etf-Aktien (SPSM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $45.56 | $41.76 | $3.80 | 17,304,176.0 | +3.86% |
| 2025-07 | $44.75 | $42.32 | $2.43 | 39,564,350.0 | +0.89% |
| 2025-06 | $42.95 | $40.46 | $2.48 | 29,681,341.0 | +3.65% |
| 2025-05 | $42.36 | $38.92 | $3.44 | 33,151,196.0 | +5.12% |
| 2025-04 | $41.56 | $34.79 | $6.77 | 62,008,509.0 | -4.07% |
| 2025-03 | $43.91 | $39.80 | $4.11 | 48,086,824.0 | -6.58% |
| 2025-02 | $46.76 | $42.98 | $3.78 | 41,688,489.0 | -5.64% |
| 2025-01 | $46.94 | $43.63 | $3.31 | 31,582,340.0 | +2.94% |
Spdr Portfolio S P 600 Small Cap Etf-Aktien (SPSM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $49.47 | $44.37 | $5.10 | 33,176,996.0 | -8.72% |
| 2024-11 | $50.03 | $44.34 | $5.69 | 36,365,218.0 | +10.94% |
| 2024-10 | $46.33 | $44.01 | $2.32 | 32,144,931.0 | -2.59% |
| 2024-09 | $46.10 | $41.83 | $4.27 | 26,722,475.0 | +0.53% |
| 2024-08 | $46.29 | $40.77 | $5.52 | 28,227,105.0 | -1.61% |
| 2024-07 | $46.96 | $40.94 | $6.02 | 41,965,906.0 | +10.79% |
| 2024-06 | $43.02 | $40.61 | $2.41 | 21,383,954.0 | -2.67% |
| 2024-05 | $43.43 | $40.65 | $2.78 | 22,851,443.0 | +4.92% |
| 2024-04 | $43.14 | $39.65 | $3.49 | 36,685,676.0 | -5.51% |
| 2024-03 | $43.26 | $40.84 | $2.41 | 31,855,494.0 | +2.97% |
| 2024-02 | $42.36 | $39.81 | $2.55 | 51,661,292.0 | +3.21% |
| 2024-01 | $42.35 | $39.55 | $2.80 | 55,067,404.0 | -3.98% |
Spdr Portfolio S P 600 Small Cap Etf-Aktien (SPSM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $43.02 | $37.39 | $5.63 | 39,953,645.0 | +12.00% |
| 2023-11 | $38.36 | $34.44 | $3.92 | 30,928,274.0 | +8.31% |
| 2023-10 | $37.05 | $34.17 | $2.88 | 29,638,740.0 | -5.77% |
| 2023-09 | $39.93 | $36.34 | $3.59 | 26,880,200.0 | -6.06% |
| 2023-08 | $40.86 | $37.90 | $2.96 | 25,549,827.0 | -4.24% |
| 2023-07 | $41.02 | $37.59 | $3.43 | 27,529,698.0 | +5.61% |
| 2023-06 | $39.12 | $35.91 | $3.20 | 22,883,285.0 | +7.62% |
| 2023-05 | $37.48 | $35.24 | $2.24 | 20,415,820.0 | -1.74% |
| 2023-04 | $38.02 | $35.70 | $2.32 | 17,168,009.0 | -2.75% |
| 2023-03 | $40.75 | $35.47 | $5.28 | 31,717,610.0 | -5.53% |
| 2023-02 | $42.26 | $39.49 | $2.77 | 14,530,728.0 | -1.26% |
| 2023-01 | $40.49 | $36.62 | $3.87 | 18,470,260.0 | +9.52% |
0.06%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):