Holen Sie sich die Stockscreener-App
84.35
0.40%
0.30
Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $84.61 | $84.29 | $0.3236 | 4,284.0 | +0.36% |
| 2025-07-02 | $84.25 | $82.59 | $1.66 | 8,467.0 | +1.60% |
| 2025-07-01 | $84.01 | $80.28 | $3.73 | 12,615.0 | +2.77% |
| 2025-06-30 | $81.01 | $80.44 | $0.57 | 3,579.0 | -0.38% |
| 2025-06-27 | $81.08 | $79.95 | $1.12 | 13,658.0 | +0.99% |
| 2025-06-26 | $80.21 | $79.87 | $0.3416 | 3,710.0 | +1.16% |
| 2025-06-25 | $80.12 | $78.86 | $1.26 | 8,037.0 | -1.20% |
| 2025-06-24 | $80.16 | $79.37 | $0.79 | 8,807.0 | +2.18% |
| 2025-06-23 | $78.35 | $75.64 | $2.71 | 11,453.0 | +2.15% |
| 2025-06-20 | $77.56 | $76.53 | $1.03 | 8,834.0 | +0.20% |
| 2025-06-18 | $77.56 | $76.40 | $1.16 | 12,128.0 | +0.10% |
| 2025-06-17 | $77.76 | $76.38 | $1.38 | 5,998.0 | -2.02% |
| 2025-06-16 | $78.25 | $76.80 | $1.45 | 31,192.0 | +2.31% |
| 2025-06-13 | $77.06 | $75.96 | $1.10 | 13,545.0 | -2.31% |
| 2025-06-12 | $78.32 | $77.27 | $1.05 | 53,416.0 | -0.57% |
| 2025-06-11 | $80.53 | $78.42 | $2.11 | 2,897.0 | -1.86% |
| 2025-06-10 | $80.04 | $79.37 | $0.6699 | 4,541.0 | +1.28% |
| 2025-06-09 | $79.76 | $78.88 | $0.88 | 13,922.0 | +1.22% |
| 2025-06-06 | $78.10 | $77.49 | $0.61 | 4,245.0 | +2.02% |
| 2025-06-05 | $77.34 | $76.43 | $0.9066 | 11,029.0 | -0.60% |
| 2025-06-04 | $77.50 | $76.93 | $0.57 | 5,782.0 | -0.52% |
| 2025-06-03 | $77.52 | $76.47 | $1.05 | 7,057.0 | +1.30% |
Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr S P Transportation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XTN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr S P Transportation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $84.61 | $80.28 | $4.33 | 25,366.0 | +4.78% |
| 2025-06 | $81.08 | $75.64 | $5.44 | 339,460.0 | +4.82% |
| 2025-05 | $79.28 | $68.85 | $10.43 | 921,923.0 | +11.55% |
| 2025-04 | $75.77 | $61.95 | $13.82 | 1,018,345.0 | -6.78% |
| 2025-03 | $83.84 | $72.40 | $11.44 | 447,848.0 | -11.30% |
| 2025-02 | $90.07 | $82.30 | $7.77 | 402,698.0 | -6.89% |
| 2025-01 | $92.63 | $85.78 | $6.85 | 435,024.0 | +3.18% |
Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $95.12 | $85.44 | $9.68 | 810,198.0 | -8.75% |
| 2024-11 | $95.62 | $84.29 | $11.33 | 1,167,788.0 | +13.39% |
| 2024-10 | $85.63 | $79.45 | $6.18 | 214,159.0 | +1.61% |
| 2024-09 | $83.00 | $74.66 | $8.34 | 368,638.0 | +5.27% |
| 2024-08 | $81.53 | $71.84 | $9.69 | 210,594.0 | -3.52% |
| 2024-07 | $83.72 | $75.44 | $8.28 | 1,106,696.0 | +3.82% |
| 2024-06 | $78.89 | $74.08 | $4.81 | 238,183.0 | +1.31% |
| 2024-05 | $81.42 | $74.58 | $6.84 | 175,699.0 | +2.12% |
| 2024-04 | $84.88 | $75.54 | $9.34 | 200,652.0 | -10.85% |
| 2024-03 | $85.15 | $79.08 | $6.07 | 238,316.0 | +2.35% |
| 2024-02 | $84.65 | $77.60 | $7.05 | 312,066.0 | +5.38% |
| 2024-01 | $83.18 | $76.30 | $6.88 | 207,430.0 | -5.87% |
Spdr S P Transportation Etf-Aktien (XTN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $85.31 | $74.56 | $10.75 | 278,658.0 | +11.78% |
| 2023-11 | $75.03 | $66.88 | $8.16 | 280,091.0 | +10.55% |
| 2023-10 | $75.71 | $66.75 | $8.96 | 310,919.0 | -9.82% |
| 2023-09 | $81.21 | $73.58 | $7.63 | 349,418.0 | -6.86% |
| 2023-08 | $87.72 | $78.23 | $9.49 | 405,971.0 | -8.62% |
| 2023-07 | $88.14 | $81.58 | $6.56 | 645,687.0 | +5.12% |
| 2023-06 | $84.03 | $71.86 | $12.17 | 635,814.0 | +16.37% |
| 2023-05 | $74.19 | $70.56 | $3.63 | 513,570.0 | -1.24% |
| 2023-04 | $73.80 | $69.05 | $4.75 | 593,775.0 | +0.54% |
| 2023-03 | $78.97 | $67.50 | $11.48 | 986,828.0 | -5.54% |
| 2023-02 | $83.42 | $75.58 | $7.84 | 550,317.0 | -0.78% |
| 2023-01 | $77.32 | $66.21 | $11.11 | 3,464,707.0 | +15.04% |
0.39%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):