Holen Sie sich die Stockscreener-App
239.54
0.09%
0.21
Handel nachbörslich:
239.54
Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $240.1 | $239.0 | $1.16 | 14,997.0 | +0.09% |
| 2025-07-23 | $240.0 | $239.1 | $0.83 | 12,759.0 | +0.30% |
| 2025-07-22 | $241.1 | $237.0 | $4.08 | 14,680.0 | -1.20% |
| 2025-07-21 | $242.8 | $240.8 | $2.04 | 14,536.0 | +0.52% |
| 2025-07-18 | $242.5 | $239.8 | $2.71 | 16,321.0 | -0.24% |
| 2025-07-17 | $241.3 | $239.0 | $2.31 | 61,954.0 | +0.88% |
| 2025-07-16 | $239.0 | $235.5 | $3.46 | 50,918.0 | -0.05% |
| 2025-07-15 | $240.1 | $238.8 | $1.25 | 17,647.0 | +0.70% |
| 2025-07-14 | $237.5 | $235.9 | $1.61 | 18,610.0 | +0.31% |
| 2025-07-11 | $237.3 | $236.1 | $1.18 | 18,640.0 | -0.39% |
| 2025-07-10 | $239.0 | $236.5 | $2.47 | 10,670.0 | -0.21% |
| 2025-07-09 | $238.0 | $236.6 | $1.40 | 9,920.0 | +0.47% |
| 2025-07-08 | $237.6 | $236.4 | $1.16 | 12,097.0 | +0.45% |
| 2025-07-07 | $236.4 | $234.5 | $1.91 | 67,710.0 | -0.65% |
| 2025-07-03 | $237.7 | $235.8 | $1.86 | 21,907.0 | +0.97% |
| 2025-07-02 | $235.0 | $232.2 | $2.80 | 37,048.0 | +0.72% |
| 2025-07-01 | $236.1 | $231.3 | $4.77 | 106,575.0 | -1.69% |
| 2025-06-30 | $237.3 | $236.1 | $1.20 | 32,838.0 | +1.00% |
| 2025-06-27 | $236.8 | $234.1 | $2.68 | 31,660.0 | -0.24% |
| 2025-06-26 | $235.5 | $233.3 | $2.22 | 16,130.0 | +0.83% |
| 2025-06-25 | $235.2 | $233.1 | $2.15 | 41,207.0 | +0.00% |
Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Nyse Technology Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XNTK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Nyse Technology Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $242.8 | $231.3 | $11.51 | 521,986.0 | +0.95% |
| 2025-06 | $237.3 | $214.3 | $23.00 | 385,762.0 | +9.87% |
| 2025-05 | $222.1 | $198.1 | $23.94 | 601,845.0 | +9.69% |
| 2025-04 | $197.0 | $159.4 | $37.61 | 1,291,201.0 | +2.65% |
| 2025-03 | $209.9 | $186.3 | $23.64 | 412,385.0 | -7.12% |
| 2025-02 | $228.9 | $202.5 | $26.34 | 243,233.0 | -2.91% |
| 2025-01 | $217.7 | $197.6 | $20.10 | 322,070.0 | +5.39% |
Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $214.5 | $201.7 | $12.80 | 169,842.0 | -0.84% |
| 2024-11 | $208.5 | $195.9 | $12.58 | 157,239.0 | +5.26% |
| 2024-10 | $207.3 | $193.2 | $14.05 | 120,325.0 | -1.12% |
| 2024-09 | $201.3 | $175.4 | $25.86 | 180,124.0 | +4.66% |
| 2024-08 | $194.2 | $162.8 | $31.35 | 341,381.0 | +0.33% |
| 2024-07 | $204.8 | $180.2 | $24.59 | 429,800.0 | -3.65% |
| 2024-06 | $198.8 | $181.4 | $17.39 | 193,556.0 | +7.30% |
| 2024-05 | $189.4 | $170.1 | $19.32 | 252,123.0 | +5.41% |
| 2024-04 | $184.8 | $166.9 | $17.97 | 540,086.0 | -5.35% |
| 2024-03 | $186.6 | $176.7 | $9.87 | 356,247.0 | +1.62% |
| 2024-02 | $181.7 | $169.6 | $12.11 | 462,552.0 | +5.91% |
| 2024-01 | $176.1 | $156.5 | $19.55 | 522,882.0 | +3.24% |
Spdr Nyse Technology Etf-Aktien (XNTK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $165.8 | $151.6 | $14.14 | 368,571.0 | +6.23% |
| 2023-11 | $156.0 | $133.0 | $22.96 | 301,126.0 | +16.25% |
| 2023-10 | $143.1 | $129.5 | $13.66 | 221,253.0 | -2.70% |
| 2023-09 | $147.3 | $133.0 | $14.38 | 264,401.0 | -6.18% |
| 2023-08 | $148.3 | $133.0 | $15.27 | 343,737.0 | -1.95% |
| 2023-07 | $148.9 | $136.6 | $12.24 | 231,458.0 | +6.40% |
| 2023-06 | $142.5 | $130.3 | $12.26 | 338,380.0 | +7.11% |
| 2023-05 | $133.0 | $115.2 | $17.81 | 190,666.0 | +11.18% |
| 2023-04 | $120.6 | $112.3 | $8.25 | 132,818.0 | -3.32% |
| 2023-03 | $121.2 | $107.5 | $13.69 | 232,000.0 | +9.21% |
| 2023-02 | $120.3 | $109.5 | $10.81 | 183,244.0 | -1.63% |
| 2023-01 | $115.0 | $96.32 | $18.68 | 153,043.0 | +16.47% |
0.38%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):