Holen Sie sich die Stockscreener-App
270.72
1.14%
3.04
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $273.8 | $268.0 | $5.82 | 191,502.0 | +1.14% |
| 2026-02-12 | $273.7 | $266.7 | $6.93 | 184,166.0 | +0.30% |
| 2026-02-11 | $274.7 | $265.1 | $9.61 | 194,792.0 | -1.83% |
| 2026-02-10 | $276.7 | $271.9 | $4.89 | 298,527.0 | -1.65% |
| 2026-02-09 | $277.4 | $272.0 | $5.35 | 250,026.0 | +1.54% |
| 2026-02-06 | $272.6 | $264.4 | $8.25 | 294,759.0 | +4.95% |
| 2026-02-05 | $266.5 | $258.9 | $7.56 | 310,177.0 | -2.08% |
| 2026-02-04 | $278.4 | $259.8 | $18.57 | 386,975.0 | -4.87% |
| 2026-02-03 | $278.5 | $271.3 | $7.18 | 320,135.0 | +3.03% |
| 2026-02-02 | $272.3 | $268.6 | $3.68 | 277,421.0 | -0.98% |
| 2026-01-30 | $279.4 | $270.7 | $8.72 | 198,941.0 | -1.78% |
| 2026-01-29 | $284.6 | $275.6 | $9.00 | 362,121.0 | -1.30% |
| 2026-01-28 | $285.3 | $279.2 | $6.16 | 332,140.0 | -1.25% |
| 2026-01-27 | $285.7 | $280.0 | $5.67 | 234,799.0 | +1.82% |
| 2026-01-26 | $282.4 | $278.4 | $4.05 | 310,868.0 | -1.12% |
| 2026-01-23 | $287.5 | $281.3 | $6.15 | 324,661.0 | -0.79% |
| 2026-01-22 | $288.4 | $282.8 | $5.64 | 226,502.0 | +0.04% |
| 2026-01-21 | $286.9 | $278.2 | $8.68 | 703,506.0 | +0.45% |
| 2026-01-20 | $293.5 | $283.5 | $10.04 | 518,356.0 | -2.97% |
| 2026-01-16 | $294.5 | $289.8 | $4.64 | 488,114.0 | +1.12% |
| 2026-01-15 | $290.2 | $284.6 | $5.69 | 454,588.0 | +1.32% |
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Aerospace Defense Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Aerospace Defense Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $278.5 | $258.9 | $19.53 | 2,899,982.0 | -0.82% |
| 2026-01 | $294.5 | $240.0 | $54.43 | 7,722,473.0 | +13.15% |
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $251.1 | $224.0 | $27.12 | 2,431,232.0 | +5.62% |
| 2025-11 | $249.4 | $215.0 | $34.36 | 2,719,494.0 | -7.35% |
| 2025-10 | $254.1 | $232.9 | $21.21 | 3,866,914.0 | +5.78% |
| 2025-09 | $235.3 | $211.8 | $23.46 | 2,894,367.0 | +8.06% |
| 2025-08 | $221.3 | $208.8 | $12.54 | 3,536,980.0 | +0.42% |
| 2025-07 | $224.2 | $204.2 | $19.98 | 4,420,713.0 | +2.65% |
| 2025-06 | $211.6 | $189.9 | $21.68 | 3,111,021.0 | +10.28% |
| 2025-05 | $194.4 | $171.2 | $23.19 | 2,622,793.0 | +11.89% |
| 2025-04 | $172.4 | $137.1 | $35.31 | 2,485,523.0 | +6.39% |
| 2025-03 | $170.8 | $156.1 | $14.79 | 2,401,909.0 | -3.35% |
| 2025-02 | $176.6 | $159.6 | $17.01 | 2,696,899.0 | -5.24% |
| 2025-01 | $181.4 | $164.0 | $17.41 | 2,750,383.0 | +5.81% |
State Street Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $177.3 | $161.4 | $15.82 | 2,126,482.0 | -5.68% |
| 2024-11 | $177.0 | $154.8 | $22.23 | 2,837,056.0 | +14.77% |
| 2024-10 | $164.9 | $153.7 | $11.16 | 7,859,892.0 | -2.25% |
| 2024-09 | $157.5 | $146.8 | $10.71 | 1,170,293.0 | +1.18% |
| 2024-08 | $156.4 | $138.5 | $17.92 | 1,493,691.0 | +3.16% |
| 2024-07 | $152.3 | $138.7 | $13.64 | 1,921,932.0 | +7.69% |
| 2024-06 | $144.6 | $137.3 | $7.27 | 1,032,285.0 | -2.50% |
| 2024-05 | $145.4 | $135.7 | $9.67 | 1,546,222.0 | +5.54% |
| 2024-04 | $141.2 | $131.8 | $9.46 | 1,506,405.0 | -3.19% |
| 2024-03 | $142.8 | $136.1 | $6.69 | 1,381,738.0 | +2.58% |
| 2024-02 | $138.0 | $127.8 | $10.24 | 1,501,422.0 | +5.96% |
| 2024-01 | $135.6 | $126.6 | $9.02 | 2,077,059.0 | -4.55% |
0.74%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):