STT

State Street Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
State Street Corporation STT NYSE Common Stock
  Änderung Änderung % Aktuell Niedrig Hoch Handelsbeginn Handelsende Zeit
1,00 1,61% 63,13 62,76 65,18 63,84 62,13 02:00:00
more quote information »

STT Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche61,3565,1859,5362,092.691.6761,782,9%
1 Monat65,2574,2559,5364,602.746.195-2,12-3,25%
3 Monate59,9174,2551,2161,242.522.3273,225,37%
6 Monate79,3685,8942,1063,423.017.781-16,23-20,45%
1 Jahr56,6985,8942,1062,742.961.9686,4411,36%
3 Jahre90,40114,2742,1072,982.332.662-27,27-30,17%
5 Jahre77,12114,2742,1071,282.278.127-13,99-18,14%

STT 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
02 Jul 2020 63,13 1,00 1,61% 63,84 65,18 62,52 2.147.521
01 Jul 2020 62,13 -1,00 -1,58% 63,65 64,04 61,36 1.871.433
30 Jun 2020 63,1294 1,57 2,55% 61,49 64,07 60,73 1.974.196
29 Jun 2020 61,56 0,80 1,32% 60,93 62,875 60,93 2.374.472
26 Jun 2020 60,76 -3,40 -5,3% 63,04 63,37 59,53 4.652.852
25 Jun 2020 64,16 2,52 4,09% 61,35 64,55 60,90 2.585.427
24 Jun 2020 61,64 -3,05 -4,71% 63,83 64,28 61,58 2.810.936
23 Jun 2020 64,69 0,94 1,47% 65,14 65,96 64,45 1.486.253
22 Jun 2020 63,75 -0,75 -1,16% 64,36 65,28 63,51 2.203.692
19 Jun 2020 64,50 1,10 1,74% 64,58 65,4015 62,46 5.467.149
18 Jun 2020 63,40 0,19 0,3% 62,67 63,93 62,30 1.608.139
17 Jun 2020 63,21 -1,06 -1,65% 64,34 64,385 62,50 1.757.165
16 Jun 2020 64,27 1,62 2,59% 65,54 65,96 63,195 2.472.208
15 Jun 2020 62,65 -0,47 -0,74% 60,53 63,22 60,09 2.747.705
12 Jun 2020 63,12 1,99 3,26% 64,05 64,05 60,91 2.733.873
11 Jun 2020 61,13 -5,01 -7,57% 62,52 64,72 61,06 3.502.252
10 Jun 2020 66,14 -4,34 -6,16% 70,84 70,85 66,13 3.186.597
09 Jun 2020 70,48 -0,55 -0,77% 69,64 71,57 68,25 2.409.846
08 Jun 2020 71,03 0,33 0,47% 71,44 72,20 69,345 2.721.007
05 Jun 2020 70,70 1,60 2,32% 72,32 74,25 70,02 3.560.673
Kürzlich von Ihnen besucht
NYSE
STT
State Stre..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20200705 23:26:19