Name | Symbol | Markt | Aktientyp |
---|---|---|---|
VanEck Semiconductor ETF | SMH | NASDAQ | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
235,00 |
SMH Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 222,94 | 236,04 | 222,24 | 231,93 | 5.937.576 | 12,71 | 5,70% |
1 Monat | 204,49 | 236,04 | 203,93 | 219,22 | 6.198.708 | 31,16 | 15,24% |
3 Monate | 211,01 | 239,1416 | 198,44 | 220,15 | 8.016.531 | 24,64 | 11,68% |
6 Monate | 163,69 | 239,1416 | 156,56 | 199,88 | 7.932.981 | 71,96 | 43,96% |
1 Jahr | 132,15 | 239,1416 | 127,95 | 174,19 | 7.928.911 | 103,50 | 78,32% |
3 Jahre | 120,415 | 239,1416 | 83,485 | 146,52 | 5.774.059 | 115,24 | 95,70% |
5 Jahre | 67,295 | 239,1416 | 48,00 | 131,81 | 5.177.483 | 168,36 | 250,17% |
SMH 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 235,00 | 4,75 | 2,06% | 231,47 | 236,04 | 230,885 | 4.985.955 |
18 Mai 2024 | 230,25 | -1,95 | -0,84% | 233,59 | 233,82 | 228,62 | 5.237.906 |
17 Mai 2024 | 232,20 | -1,70 | -0,73% | 233,75 | 235,11 | 232,10 | 6.207.788 |
16 Mai 2024 | 233,90 | 6,82 | 3,00% | 229,27 | 234,00 | 228,54 | 8.208.498 |
15 Mai 2024 | 227,08 | 3,82 | 1,71% | 222,94 | 227,325 | 222,24 | 5.047.733 |
14 Mai 2024 | 223,26 | -0,04 | -0,02% | 224,00 | 224,545 | 222,32 | 3.971.997 |
11 Mai 2024 | 223,30 | 3,32 | 1,51% | 222,96 | 225,44 | 222,45 | 6.126.085 |
10 Mai 2024 | 219,98 | -1,42 | -0,64% | 221,49 | 221,77 | 218,905 | 4.022.920 |
09 Mai 2024 | 221,40 | 0,67 | 0,30% | 218,95 | 221,86 | 218,70 | 5.403.749 |
08 Mai 2024 | 220,73 | -1,94 | -0,87% | 222,55 | 223,18 | 220,64 | 5.066.499 |
07 Mai 2024 | 222,67 | 4,94 | 2,27% | 219,37 | 222,68 | 218,22 | 5.340.444 |
04 Mai 2024 | 217,73 | 5,70 | 2,69% | 215,92 | 218,36 | 215,15 | 6.375.777 |
03 Mai 2024 | 212,03 | 4,18 | 2,01% | 211,37 | 212,74 | 207,31 | 6.381.265 |
02 Mai 2024 | 207,85 | -6,24 | -2,91% | 211,18 | 214,54 | 206,1075 | 12.943.339 |
01 Mai 2024 | 214,09 | -4,29 | -1,96% | 217,34 | 219,62 | 214,09 | 4.940.865 |
30 Apr 2024 | 218,38 | 0,74 | 0,34% | 217,48 | 218,61 | 214,90 | 4.813.804 |
27 Apr 2024 | 217,64 | 5,44 | 2,56% | 212,53 | 218,675 | 211,94 | 6.364.919 |
26 Apr 2024 | 212,20 | 4,16 | 2,00% | 207,09 | 213,68 | 205,75 | 8.679.516 |
25 Apr 2024 | 208,04 | 0,24 | 0,12% | 212,64 | 213,14 | 206,95 | 6.560.153 |
24 Apr 2024 | 207,80 | 4,78 | 2,35% | 204,49 | 208,58 | 203,93 | 7.294.948 |
23 Apr 2024 | 203,02 | 3,81 | 1,91% | 200,97 | 204,38 | 199,15 | 9.788.598 |