83,310$
-2,21%
Echtzeit-Aktienkurs State Street Corp
Bid:
Ask:
Aktienkurse zur State Street Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 85,16 | 86,08 | 82,84 | 83,29 | -2,23% | 2.191.583,00 |
| 05.09.2024 | 86,74 | 86,74 | 84,95 | 85,19 | -0,84% | 1.843.485,00 |
| 04.09.2024 | 86,45 | 87,19 | 85,23 | 85,91 | -0,08% | 1.971.054,00 |
| 03.09.2024 | 86,44 | 87,16 | 85,63 | 85,98 | -1,29% | 1.782.457,00 |
| 30.08.2024 | 86,08 | 87,27 | 85,93 | 87,10 | 1,40% | 1.749.063,00 |
| 29.08.2024 | 85,19 | 86,40 | 84,36 | 85,90 | 1,37% | 1.441.583,00 |
| 28.08.2024 | 85,21 | 85,76 | 84,29 | 84,74 | -0,87% | 2.169.765,00 |
| 27.08.2024 | 84,19 | 85,79 | 84,14 | 85,48 | 1,06% | 2.121.540,00 |
| 26.08.2024 | 84,48 | 85,21 | 84,16 | 84,58 | 0,64% | 1.763.533,00 |
| 23.08.2024 | 82,96 | 84,37 | 82,55 | 84,04 | 1,79% | 2.364.882,00 |
| 22.08.2024 | 80,82 | 82,59 | 80,79 | 82,56 | 2,18% | 1.868.575,00 |
| 21.08.2024 | 80,74 | 80,91 | 80,11 | 80,80 | 0,47% | 1.344.421,00 |
| 20.08.2024 | 80,80 | 81,22 | 80,18 | 80,42 | -0,73% | 1.508.000,00 |
| 19.08.2024 | 81,33 | 81,60 | 80,88 | 81,01 | -0,21% | 1.383.015,00 |
| 16.08.2024 | 80,65 | 81,23 | 80,26 | 81,18 | 0,78% | 1.465.963,00 |
| 15.08.2024 | 80,00 | 80,87 | 79,83 | 80,55 | 2,03% | 2.519.636,00 |
| 14.08.2024 | 79,09 | 79,32 | 78,37 | 78,95 | 0,19% | 1.236.790,00 |
| 13.08.2024 | 78,23 | 79,15 | 77,58 | 78,80 | 1,64% | 1.733.217,00 |
| 12.08.2024 | 78,20 | 78,75 | 77,21 | 77,53 | -0,87% | 1.797.015,00 |
| 09.08.2024 | 77,82 | 78,32 | 77,29 | 78,21 | 0,59% | 1.217.873,00 |
| 08.08.2024 | 76,98 | 78,29 | 76,98 | 77,75 | 1,66% | 1.070.275,00 |
| 07.08.2024 | 78,55 | 79,75 | 76,35 | 76,48 | -0,84% | 1.402.364,00 |
| 06.08.2024 | 76,91 | 78,19 | 76,85 | 77,13 | 0,03% | 1.863.423,00 |
| 05.08.2024 | 78,85 | 79,50 | 76,95 | 77,11 | -4,70% | 2.566.832,00 |
| 02.08.2024 | 82,61 | 82,61 | 80,25 | 80,91 | -3,25% | 1.941.255,00 |
| 01.08.2024 | 85,30 | 85,49 | 82,93 | 83,63 | -1,58% | 1.342.803,00 |
| 31.07.2024 | 85,77 | 86,10 | 84,91 | 84,97 | -0,85% | 1.332.390,00 |
| 30.07.2024 | 85,51 | 86,25 | 85,13 | 85,70 | 0,92% | 1.152.047,00 |
| 29.07.2024 | 85,17 | 85,57 | 84,59 | 84,92 | -0,43% | 995.131,00 |
| 26.07.2024 | 85,21 | 85,89 | 84,58 | 85,29 | 0,47% | 1.509.865,00 |
| 25.07.2024 | 83,09 | 85,34 | 82,92 | 84,89 | 2,33% | 2.076.075,00 |
| 24.07.2024 | 83,73 | 84,52 | 82,86 | 82,96 | -1,01% | 1.758.673,00 |
| 23.07.2024 | 83,64 | 84,71 | 83,49 | 83,81 | -0,23% | 2.458.867,00 |
| 22.07.2024 | 84,76 | 84,95 | 83,33 | 84,00 | -0,58% | 1.689.772,00 |
| 19.07.2024 | 84,59 | 84,88 | 84,06 | 84,49 | 0,19% | 1.565.933,00 |
| 18.07.2024 | 85,00 | 86,24 | 83,88 | 84,33 | -1,18% | 2.693.983,00 |
| 17.07.2024 | 84,91 | 85,37 | 83,65 | 85,34 | 0,61% | 3.955.352,00 |
| 16.07.2024 | 79,50 | 84,83 | 78,15 | 84,82 | 7,45% | 6.019.090,00 |
| 15.07.2024 | 78,81 | 79,40 | 78,40 | 78,94 | 0,48% | 3.003.792,00 |
| 12.07.2024 | 76,80 | 79,42 | 76,61 | 78,56 | 2,72% | 2.974.416,00 |
| 11.07.2024 | 75,89 | 76,69 | 75,63 | 76,48 | 1,31% | 1.830.180,00 |
| 10.07.2024 | 74,45 | 75,52 | 74,15 | 75,49 | 1,44% | 1.734.293,00 |
| 09.07.2024 | 73,44 | 74,90 | 72,92 | 74,42 | 1,43% | 2.042.243,00 |
| 08.07.2024 | 72,98 | 73,72 | 72,65 | 73,37 | -0,47% | 2.577.558,00 |
| 05.07.2024 | 74,05 | 74,07 | 73,07 | 73,72 | -0,57% | 1.539.859,00 |
| 03.07.2024 | 74,37 | 74,72 | 73,79 | 74,14 | 0,38% | 929.146,00 |
| 02.07.2024 | 73,47 | 73,96 | 73,20 | 73,86 | 0,41% | 1.582.330,00 |
| 01.07.2024 | 73,67 | 74,14 | 73,15 | 73,56 | -0,59% | 2.154.934,00 |
| 28.06.2024 | 73,39 | 74,03 | 73,06 | 74,00 | 1,30% | 4.601.662,00 |
| 27.06.2024 | 72,72 | 73,09 | 71,96 | 73,05 | 0,26% | 1.892.334,00 |
| 26.06.2024 | 72,13 | 73,01 | 71,96 | 72,86 | 0,39% | 2.794.416,00 |
| 25.06.2024 | 72,61 | 72,91 | 71,97 | 72,58 | -0,49% | 1.696.079,00 |
| 24.06.2024 | 72,49 | 73,61 | 72,22 | 72,94 | 0,97% | 1.461.982,00 |
| 21.06.2024 | 72,40 | 72,60 | 71,80 | 72,24 | -0,22% | 2.353.833,00 |
| 20.06.2024 | 72,13 | 72,80 | 72,05 | 72,40 | 0,04% | 1.776.758,00 |
| 18.06.2024 | 71,56 | 72,55 | 71,45 | 72,37 | 0,92% | 2.525.271,00 |
| 17.06.2024 | 70,67 | 71,83 | 70,20 | 71,71 | 1,13% | 1.505.618,00 |
| 14.06.2024 | 70,90 | 71,56 | 70,29 | 70,91 | -0,96% | 1.395.754,00 |
| 13.06.2024 | 71,69 | 71,82 | 70,68 | 71,60 | -0,75% | 1.909.092,00 |
| 12.06.2024 | 72,38 | 73,21 | 71,78 | 72,14 | 1,42% | 1.805.797,00 |
| 11.06.2024 | 73,81 | 74,00 | 70,67 | 71,13 | -4,33% | 3.024.610,00 |
| 10.06.2024 | 74,19 | 75,11 | 73,42 | 74,35 | -0,55% | 2.723.496,00 |
| 07.06.2024 | 74,00 | 75,52 | 74,00 | 74,76 | 0,35% | 2.213.609,00 |
| 06.06.2024 | 74,49 | 74,87 | 74,19 | 74,50 | 0,01% | 1.497.241,00 |
| 05.06.2024 | 74,82 | 74,99 | 74,33 | 74,49 | -0,21% | 1.422.060,00 |
| 04.06.2024 | 74,75 | 75,39 | 74,25 | 74,65 | -0,90% | 1.416.774,00 |
| 03.06.2024 | 75,55 | 75,95 | 74,45 | 75,33 | -0,34% | 1.983.417,00 |
| 31.05.2024 | 74,40 | 75,67 | 74,30 | 75,59 | 1,80% | 3.871.132,00 |
| 30.05.2024 | 74,07 | 74,40 | 73,44 | 74,25 | 0,57% | 1.624.246,00 |
| 29.05.2024 | 73,05 | 73,85 | 72,59 | 73,83 | -0,11% | 1.533.510,00 |
| 28.05.2024 | 75,25 | 75,57 | 73,64 | 73,91 | -1,96% | 1.444.664,00 |
| 24.05.2024 | 75,09 | 75,48 | 74,87 | 75,39 | 0,78% | 1.310.269,00 |
| 23.05.2024 | 76,46 | 76,60 | 74,31 | 74,81 | -2,20% | 2.907.033,00 |
| 22.05.2024 | 76,54 | 77,08 | 76,20 | 76,49 | -0,77% | 2.606.804,00 |
| 21.05.2024 | 77,15 | 77,52 | 77,01 | 77,08 | -0,09% | 1.575.724,00 |
| 20.05.2024 | 78,03 | 78,19 | 77,04 | 77,15 | -1,10% | 2.339.918,00 |
| 17.05.2024 | 77,98 | 78,05 | 77,35 | 78,01 | 0,49% | 1.814.979,00 |
| 16.05.2024 | 77,76 | 77,99 | 77,30 | 77,63 | 0,08% | 1.670.008,00 |
| 15.05.2024 | 77,02 | 77,74 | 76,89 | 77,57 | 1,32% | 1.649.873,00 |
| 14.05.2024 | 76,53 | 77,00 | 76,22 | 76,56 | 0,53% | 1.373.412,00 |
| 13.05.2024 | 76,90 | 77,16 | 76,02 | 76,16 | -0,55% | 1.418.529,00 |
| 10.05.2024 | 76,50 | 77,11 | 76,48 | 76,58 | 0,42% | 1.479.473,00 |
| 09.05.2024 | 75,21 | 76,28 | 75,13 | 76,26 | 1,25% | 1.416.131,00 |
| 08.05.2024 | 75,12 | 75,57 | 75,05 | 75,32 | -0,04% | 1.945.768,00 |
| 07.05.2024 | 75,47 | 76,18 | 75,29 | 75,35 | 0,32% | 1.827.148,00 |
| 06.05.2024 | 75,01 | 75,32 | 74,53 | 75,11 | 0,97% | 1.795.756,00 |
| 03.05.2024 | 73,91 | 74,42 | 73,48 | 74,39 | 1,63% | 1.623.097,00 |
| 02.05.2024 | 73,71 | 73,87 | 72,85 | 73,20 | 0,12% | 1.883.333,00 |
| 01.05.2024 | 72,51 | 73,90 | 72,26 | 73,11 | 0,86% | 1.840.342,00 |
| 30.04.2024 | 73,43 | 73,75 | 72,41 | 72,49 | -2,03% | 1.644.374,00 |
| 29.04.2024 | 73,12 | 74,38 | 73,12 | 73,99 | 0,82% | 2.018.664,00 |
| 26.04.2024 | 73,35 | 74,44 | 73,03 | 73,39 | 0,14% | 2.749.354,00 |
| 25.04.2024 | 73,98 | 74,45 | 72,60 | 73,29 | -1,35% | 5.766.414,00 |
| 24.04.2024 | 73,70 | 74,75 | 73,60 | 74,29 | -0,13% | 8.571.753,00 |
| 23.04.2024 | 74,50 | 75,01 | 74,03 | 74,39 | -0,16% | 2.423.640,00 |
| 22.04.2024 | 73,79 | 74,74 | 73,21 | 74,51 | 1,55% | 1.674.136,00 |
| 19.04.2024 | 73,51 | 74,02 | 73,11 | 73,37 | 0,45% | 3.005.467,00 |
| 18.04.2024 | 73,26 | 73,67 | 72,54 | 73,04 | 0,32% | 1.689.519,00 |
| 17.04.2024 | 73,10 | 73,56 | 72,13 | 72,81 | -0,29% | 2.265.167,00 |
| 16.04.2024 | 74,90 | 75,45 | 72,72 | 73,02 | -2,55% | 3.018.348,00 |