Holen Sie sich die Stockscreener-App
107.88
1.05%
-1.14
Handel nachbörslich:
107.85
-0.03
-0.03%
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $109.9 | $107.4 | $2.49 | 1,598,713.0 | -1.05% |
| 2025-12-11 | $110.1 | $108.1 | $2.02 | 1,384,886.0 | +1.04% |
| 2025-12-10 | $108.4 | $105.0 | $3.44 | 2,916,590.0 | +3.06% |
| 2025-12-09 | $106.0 | $104.4 | $1.57 | 1,739,569.0 | -0.98% |
| 2025-12-08 | $107.5 | $105.5 | $1.96 | 2,273,110.0 | -1.55% |
| 2025-12-05 | $108.5 | $107.3 | $1.20 | 1,122,177.0 | -0.24% |
| 2025-12-04 | $109.8 | $107.5 | $2.35 | 2,013,311.0 | -1.75% |
| 2025-12-03 | $110.3 | $108.2 | $2.06 | 1,516,741.0 | +1.24% |
| 2025-12-02 | $109.0 | $107.5 | $1.48 | 1,370,233.0 | -0.30% |
| 2025-12-01 | $109.9 | $107.3 | $2.53 | 1,719,124.0 | -0.28% |
| 2025-11-28 | $109.3 | $108.5 | $0.80 | 917,506.0 | -0.27% |
| 2025-11-26 | $110.0 | $107.1 | $2.87 | 1,290,985.0 | +1.27% |
| 2025-11-25 | $108.2 | $104.1 | $4.04 | 2,614,367.0 | +4.21% |
| 2025-11-24 | $104.5 | $102.8 | $1.72 | 1,565,677.0 | -0.66% |
| 2025-11-21 | $104.9 | $100.2 | $4.66 | 3,811,650.0 | +4.68% |
| 2025-11-20 | $101.4 | $99.22 | $2.19 | 1,475,002.0 | -0.34% |
| 2025-11-19 | $101.0 | $99.49 | $1.50 | 2,388,706.0 | -0.29% |
| 2025-11-18 | $100.7 | $98.66 | $1.99 | 1,727,691.0 | -0.35% |
| 2025-11-17 | $103.1 | $100.3 | $2.72 | 1,439,095.0 | -2.77% |
| 2025-11-14 | $104.6 | $103.1 | $1.52 | 1,223,930.0 | -0.77% |
| 2025-11-13 | $106.7 | $104.0 | $2.76 | 1,080,468.0 | -1.77% |
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Homebuilders Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XHB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Homebuilders Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $110.3 | $104.4 | $5.86 | 19,253,167.0 | -0.92% |
| 2025-11 | $110.0 | $98.66 | $11.35 | 31,712,918.0 | +3.67% |
| 2025-10 | $113.0 | $103.4 | $9.66 | 55,622,330.0 | -5.21% |
| 2025-09 | $120.6 | $109.0 | $11.53 | 55,121,071.0 | -2.81% |
| 2025-08 | $117.8 | $101.4 | $16.40 | 56,934,516.0 | +11.86% |
| 2025-07 | $108.1 | $97.86 | $10.24 | 64,512,931.0 | +3.39% |
| 2025-06 | $99.53 | $91.71 | $7.82 | 45,897,050.0 | +4.57% |
| 2025-05 | $102.4 | $93.61 | $8.75 | 46,760,045.0 | -0.46% |
| 2025-04 | $99.04 | $84.48 | $14.56 | 44,873,612.0 | -2.27% |
| 2025-03 | $103.7 | $94.19 | $9.54 | 44,517,651.0 | -4.43% |
| 2025-02 | $108.6 | $99.99 | $8.65 | 44,440,107.0 | -6.47% |
| 2025-01 | $113.5 | $101.5 | $11.97 | 43,654,281.0 | +3.73% |
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $123.3 | $103.0 | $20.39 | 33,792,849.0 | -14.96% |
| 2024-11 | $126.1 | $113.7 | $12.40 | 36,246,574.0 | +7.60% |
| 2024-10 | $126.1 | $112.0 | $14.12 | 43,794,437.0 | -8.31% |
| 2024-09 | $125.5 | $109.8 | $15.70 | 36,563,658.0 | +6.11% |
| 2024-08 | $120.3 | $104.2 | $16.15 | 41,808,739.0 | -0.68% |
| 2024-07 | $121.2 | $97.40 | $23.83 | 54,144,200.0 | +16.93% |
| 2024-06 | $107.1 | $100.2 | $6.94 | 42,888,956.0 | -4.01% |
| 2024-05 | $110.1 | $101.4 | $8.74 | 48,701,218.0 | +2.62% |
| 2024-04 | $111.7 | $99.58 | $12.16 | 64,095,655.0 | -8.05% |
| 2024-03 | $112.0 | $102.6 | $9.40 | 47,223,630.0 | +8.27% |
| 2024-02 | $103.3 | $93.80 | $9.53 | 58,416,433.0 | +9.88% |
| 2024-01 | $97.49 | $90.96 | $6.53 | 65,331,909.0 | -1.94% |
State Street Spdr S P Homebuilders Etf-Aktien (XHB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.92 | $82.84 | $14.08 | 60,791,796.0 | +15.32% |
| 2023-11 | $83.52 | $71.28 | $12.24 | 79,897,156.0 | +15.82% |
| 2023-10 | $77.68 | $69.32 | $8.36 | 105,227,591.0 | -6.46% |
| 2023-09 | $84.51 | $75.62 | $8.89 | 79,191,934.0 | -7.82% |
| 2023-08 | $85.11 | $77.78 | $7.33 | 75,740,427.0 | -1.70% |
| 2023-07 | $85.13 | $77.13 | $8.00 | 47,248,371.0 | +5.24% |
| 2023-06 | $80.72 | $68.45 | $12.27 | 62,240,372.0 | +16.56% |
| 2023-05 | $73.08 | $68.39 | $4.69 | 65,934,507.0 | -2.86% |
| 2023-04 | $70.98 | $63.95 | $7.03 | 55,537,101.0 | +4.66% |
| 2023-03 | $69.32 | $63.79 | $5.53 | 90,546,274.0 | +0.36% |
| 2023-02 | $72.98 | $65.85 | $7.13 | 58,252,035.0 | -2.78% |
| 2023-01 | $69.48 | $60.50 | $8.98 | 38,568,056.0 | +15.14% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):