Holen Sie sich die Stockscreener-App
27.07
0.09%
0.025
State Street Spdr Portfolio Long Term Treasury Etf-Aktien (SPTL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $27.11 | $27.05 | $0.05 | 785,876.0 | +0.07% |
| 2025-11-03 | $27.07 | $26.96 | $0.1049 | 6,337,746.0 | -0.55% |
| 2025-10-31 | $27.29 | $27.17 | $0.1152 | 5,854,635.0 | -0.26% |
| 2025-10-30 | $27.37 | $27.20 | $0.174 | 6,615,815.0 | -0.44% |
| 2025-10-29 | $27.62 | $27.38 | $0.2356 | 6,570,502.0 | -0.98% |
| 2025-10-28 | $27.70 | $27.60 | $0.10 | 5,151,300.0 | +0.22% |
| 2025-10-27 | $27.60 | $27.40 | $0.20 | 5,459,157.0 | +0.33% |
| 2025-10-24 | $27.55 | $27.43 | $0.12 | 4,410,534.0 | +0.04% |
| 2025-10-23 | $27.60 | $27.46 | $0.1376 | 5,231,847.0 | -0.61% |
| 2025-10-22 | $27.70 | $27.60 | $0.10 | 7,420,117.0 | +0.07% |
| 2025-10-21 | $27.70 | $27.62 | $0.075 | 4,160,461.0 | +0.44% |
| 2025-10-20 | $27.54 | $27.46 | $0.0736 | 4,235,627.0 | +0.36% |
| 2025-10-17 | $27.46 | $27.36 | $0.105 | 10,815,282.0 | -0.18% |
| 2025-10-16 | $27.52 | $27.24 | $0.28 | 10,498,973.0 | +0.73% |
| 2025-10-15 | $27.47 | $27.24 | $0.2275 | 7,196,887.0 | -0.22% |
| 2025-10-14 | $27.37 | $27.23 | $0.1378 | 6,482,377.0 | +0.29% |
| 2025-10-13 | $27.27 | $27.07 | $0.1999 | 4,112,978.0 | -0.07% |
| 2025-10-10 | $27.31 | $27.09 | $0.2165 | 6,827,956.0 | +1.37% |
| 2025-10-09 | $26.93 | $26.85 | $0.08 | 14,010,546.0 | +0.00% |
| 2025-10-08 | $27.02 | $26.89 | $0.135 | 4,856,603.0 | +0.04% |
| 2025-10-07 | $26.96 | $26.80 | $0.16 | 7,510,337.0 | +0.52% |
State Street Spdr Portfolio Long Term Treasury Etf-Aktien (SPTL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Portfolio Long Term Treasury Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPTL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Portfolio Long Term Treasury Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Portfolio Long Term Treasury Etf-Aktien (SPTL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $27.11 | $26.96 | $0.1449 | 7,123,622.0 | -0.48% |
| 2025-10 | $27.70 | $26.75 | $0.95 | 149,029,429.0 | +0.93% |
| 2025-09 | $27.41 | $25.91 | $1.50 | 127,628,419.0 | +2.78% |
| 2025-08 | $26.66 | $26.00 | $0.665 | 104,498,838.0 | -0.11% |
| 2025-07 | $26.59 | $25.47 | $1.12 | 104,253,435.0 | -1.24% |
| 2025-06 | $26.62 | $25.61 | $1.02 | 145,556,681.0 | +2.19% |
| 2025-05 | $26.84 | $25.17 | $1.67 | 108,208,020.0 | -3.31% |
| 2025-04 | $28.14 | $25.55 | $2.59 | 123,862,896.0 | -1.32% |
| 2025-03 | $27.67 | $26.61 | $1.06 | 88,644,857.0 | -1.20% |
| 2025-02 | $27.61 | $26.05 | $1.57 | 65,286,847.0 | +4.79% |
| 2025-01 | $26.55 | $25.44 | $1.11 | 75,134,614.0 | +0.53% |
State Street Spdr Portfolio Long Term Treasury Etf-Aktien (SPTL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $28.14 | $26.02 | $2.11 | 78,393,622.0 | -5.71% |
| 2024-11 | $27.91 | $26.68 | $1.23 | 92,238,959.0 | +1.46% |
| 2024-10 | $29.39 | $27.07 | $2.32 | 113,288,404.0 | -5.50% |
| 2024-09 | $29.95 | $28.80 | $1.15 | 112,476,324.0 | +1.71% |
| 2024-08 | $29.50 | $28.11 | $1.40 | 106,603,862.0 | +1.67% |
| 2024-07 | $28.11 | $26.64 | $1.47 | 63,071,960.0 | +3.27% |
| 2024-06 | $28.01 | $26.87 | $1.14 | 86,579,924.0 | +1.34% |
| 2024-05 | $27.36 | $26.15 | $1.21 | 62,820,994.0 | +2.52% |
| 2024-04 | $27.57 | $25.93 | $1.64 | 98,078,651.0 | -6.23% |
| 2024-03 | $28.39 | $27.29 | $1.10 | 79,503,177.0 | +0.72% |
| 2024-02 | $29.04 | $27.19 | $1.85 | 91,122,037.0 | -2.63% |
| 2024-01 | $29.00 | $27.52 | $1.48 | 99,569,014.0 | -1.83% |
State Street Spdr Portfolio Long Term Treasury Etf-Aktien (SPTL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.46 | $26.84 | $2.62 | 95,828,251.0 | +7.64% |
| 2023-11 | $27.25 | $24.91 | $2.34 | 100,933,090.0 | +8.71% |
| 2023-10 | $26.10 | $24.47 | $1.63 | 149,410,423.0 | -5.16% |
| 2023-09 | $28.07 | $25.72 | $2.36 | 106,169,871.0 | -7.56% |
| 2023-08 | $28.84 | $27.11 | $1.73 | 122,290,126.0 | -3.02% |
| 2023-07 | $30.00 | $28.81 | $1.19 | 98,220,871.0 | -2.44% |
| 2023-06 | $30.21 | $29.39 | $0.815 | 92,414,967.0 | -0.27% |
| 2023-05 | $31.00 | $29.15 | $1.85 | 110,339,771.0 | -3.10% |
| 2023-04 | $31.60 | $30.13 | $1.47 | 68,823,048.0 | +0.19% |
| 2023-03 | $31.53 | $28.75 | $2.79 | 135,467,030.0 | +4.57% |
| 2023-02 | $31.67 | $29.17 | $2.50 | 121,601,614.0 | -5.05% |
| 2023-01 | $31.51 | $29.38 | $2.14 | 87,489,365.0 | +7.13% |
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):