State Street Corporation STT
NYSE · Vereinigte Staaten · Finanzen
$174,59-3,19 (-1,79 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $174,59 | -1,79 % | $177,47 | $178,28 | $174,50 | 2,33M |
| 2026-09-29 | $177,78 | -1,08 % | $179,47 | $180,15 | $176,45 | 2,21M |
| 2026-09-28 | $179,73 | -0,89 % | $180,55 | $181,24 | $179,42 | 1,88M |
| 2026-09-25 | $181,34 | +0,14 % | $181,58 | $182,93 | $179,50 |
| 1,42M |
| 2026-09-24 | $181,09 | +0,63 % | $180,52 | $182,17 | $179,09 | 3,49M |
| 2026-09-23 | $179,95 | -0,17 % | $179,10 | $182,86 | $178,85 | 2,24M |
| 2026-09-22 | $180,25 | -2,25 % | $184,00 | $184,01 | $176,96 | 3,99M |
| 2026-09-21 | $184,40 | +0,84 % | $185,01 | $185,46 | $183,05 | 1,67M |
| 2026-09-18 | $182,87 | -0,11 % | $182,02 | $183,10 | $180,51 | 5,57M |
| 2026-09-17 | $183,07 | +0,09 % | $185,31 | $185,47 | $182,21 | 1,46M |
| 2026-09-16 | $182,90 | -1,20 % | $185,80 | $187,11 | $180,46 | 1,86M |
| 2026-09-15 | $185,13 | -1,61 % | $187,45 | $187,45 | $181,51 | 1,85M |
| 2026-09-14 | $188,16 | -2,71 % | $191,25 | $192,02 | $186,34 | 2,39M |
| 2026-09-11 | $193,40 | +1,10 % | $194,05 | $194,52 | $191,00 | 1,65M |
| 2026-09-10 | $191,30 | -0,31 % | $191,43 | $192,90 | $190,83 | 1,17M |
| 2026-09-09 | $191,89 | +0,01 % | $190,90 | $193,63 | $189,38 | 1,39M |
| 2026-09-08 | $191,88 | -1,23 % | $193,09 | $194,52 | $190,89 | 1,55M |
| 2026-09-04 | $194,26 | +0,16 % | $192,13 | $195,40 | $192,13 | 1,13M |
| 2026-09-03 | $193,94 | +2,05 % | $191,93 | $194,29 | $191,26 | 1,52M |
| 2026-09-02 | $190,04 | +1,20 % | $187,58 | $192,87 | $187,58 | 1,13M |
| 2026-09-01 | $187,79 | -1,88 % | $189,78 | $191,86 | $186,71 | 1,18M |
| 2026-08-31 | $191,38 | -1,01 % | $193,33 | $194,28 | $190,80 | 1,84M |
| 2026-08-28 | $193,33 | -0,02 % | $193,91 | $194,25 | $192,14 | 627,40K |
| 2026-08-27 | $193,37 | -0,13 % | $192,78 | $195,93 | $192,36 | 965,10K |
| 2026-08-26 | $193,62 | +0,35 % | $193,14 | $194,52 | $191,11 | 1,05M |
| 2026-08-25 | $192,95 | +1,06 % | $190,94 | $193,51 | $189,36 | 1,18M |
| 2026-08-24 | $190,92 | +2,03 % | $187,15 | $191,38 | $187,01 | 1,66M |
| 2026-08-21 | $187,13 | +2,22 % | $185,09 | $187,42 | $185,03 | 1,59M |
| 2026-08-20 | $183,07 | -1,47 % | $185,27 | $187,79 | $182,96 | 1,38M |
| 2026-08-19 | $185,81 | -3,16 % | $192,78 | $193,31 | $185,27 | 1,66M |
| 2026-08-18 | $191,87 | -0,61 % | $192,77 | $193,18 | $190,98 | 1,04M |
| 2026-08-17 | $193,04 | +0,68 % | $191,40 | $195,18 | $191,01 | 1,57M |
| 2026-08-14 | $191,74 | +1,00 % | $189,30 | $192,02 | $188,80 | 1,13M |
| 2026-08-13 | $189,85 | -0,14 % | $190,00 | $191,61 | $189,10 | 1,35M |
| 2026-08-12 | $190,11 | +1,54 % | $188,81 | $190,44 | $187,83 | 990,20K |
| 2026-08-11 | $187,22 | +0,29 % | $186,71 | $188,89 | $186,00 | 1,02M |
| 2026-08-10 | $186,68 | +1,08 % | $184,12 | $187,04 | $183,46 | 1,54M |
| 2026-08-07 | $184,68 | -0,13 % | $183,73 | $185,88 | $181,98 | 1,26M |
| 2026-08-06 | $184,92 | -1,14 % | $187,69 | $188,62 | $184,46 | 2,07M |
| 2026-08-05 | $187,05 | +0,98 % | $186,54 | $188,85 | $186,46 | 1,41M |
| 2026-08-04 | $185,23 | +0,85 % | $185,47 | $187,33 | $184,73 | 1,94M |
| 2026-08-03 | $183,67 | -0,27 % | $184,16 | $184,43 | $180,94 | 1,20M |
| 2026-07-31 | $184,16 | +0,73 % | $181,16 | $185,21 | $181,16 | 1,82M |
| 2026-07-30 | $182,82 | +3,85 % | $178,12 | $183,22 | $177,23 | 2,27M |
| 2026-07-29 | $176,04 | -3,58 % | $182,00 | $183,75 | $175,50 | 2,08M |
| 2026-07-28 | $182,57 | -1,13 % | $183,11 | $185,05 | $180,16 | 1,70M |
| 2026-07-27 | $184,66 | -0,40 % | $185,40 | $187,00 | $182,31 | 1,67M |
| 2026-07-24 | $185,40 | +0,65 % | $184,52 | $186,34 | $183,40 | 1,76M |
| 2026-07-23 | $184,21 | -0,56 % | $184,72 | $185,99 | $183,00 | 1,98M |
| 2026-07-22 | $185,24 | +1,06 % | $182,71 | $185,45 | $181,65 | 2,37M |
| 2026-07-21 | $183,30 | +0,39 % | $184,17 | $185,09 | $182,32 | 1,81M |
| 2026-07-20 | $182,58 | +0,04 % | $184,15 | $185,85 | $181,29 | 2,99M |
| 2026-07-17 | $182,50 | -1,70 % | $181,41 | $186,50 | $179,35 | 3,19M |
| 2026-07-16 | $185,66 | -0,50 % | $187,30 | $192,51 | $181,62 | 5,58M |
| 2026-07-15 | $186,59 | +1,60 % | $184,57 | $186,99 | $184,24 | 4,00M |
| 2026-07-14 | $183,65 | +3,08 % | $178,71 | $184,59 | $178,36 | 2,70M |
| 2026-07-13 | $178,17 | -1,14 % | $180,40 | $181,27 | $177,03 | 1,98M |
| 2026-07-10 | $180,22 | +0,03 % | $181,12 | $182,09 | $177,63 | 2,06M |
| 2026-07-09 | $180,16 | +1,54 % | $178,75 | $183,32 | $178,75 | 2,28M |
| 2026-07-08 | $177,42 | -1,40 % | $179,00 | $179,28 | $174,19 | 3,07M |
| 2026-07-07 | $179,94 | +2,26 % | $176,65 | $180,86 | $175,91 | 2,38M |
| 2026-07-06 | $175,96 | +3,09 % | $171,54 | $175,96 | $171,34 | 3,26M |
| 2026-07-02 | $170,69 | +0,60 % | $171,06 | $171,78 | $168,02 | 1,36M |
| 2026-07-01 | $169,67 | +0,04 % | $168,76 | $172,32 | $168,02 | 1,14M |
| 2026-06-30 | $169,60 | -0,34 % | $171,72 | $171,72 | $169,01 | 1,72M |
| 2026-06-29 | $170,18 | +1,23 % | $168,69 | $171,94 | $168,25 | 1,90M |
| 2026-06-26 | $168,11 | -0,83 % | $169,79 | $171,16 | $164,74 | 4,01M |
| 2026-06-25 | $169,51 | +0,38 % | $171,45 | $172,65 | $168,72 | 2,43M |
| 2026-06-24 | $168,87 | -2,80 % | $173,19 | $174,49 | $167,99 | 3,87M |
| 2026-06-23 | $173,73 | +0,01 % | $172,98 | $175,46 | $171,42 | 2,14M |
| 2026-06-22 | $173,71 | +3,21 % | $170,58 | $173,83 | $170,12 | 3,21M |
| 2026-06-18 | $168,31 | -1,63 % | $172,92 | $174,66 | $167,94 | 7,30M |
| 2026-06-17 | $171,10 | -0,11 % | $171,30 | $174,03 | $170,62 | 2,45M |
| 2026-06-16 | $171,29 | +2,34 % | $169,06 | $172,63 | $168,62 | 2,02M |
| 2026-06-15 | $167,37 | -0,16 % | $170,00 | $170,54 | $166,91 | 2,37M |
| 2026-06-12 | $167,63 | +1,69 % | $166,00 | $168,29 | $165,42 | 2,18M |
| 2026-06-11 | $164,85 | +1,89 % | $162,78 | $165,57 | $162,02 | 2,66M |
| 2026-06-10 | $161,80 | -0,89 % | $163,20 | $164,35 | $158,68 | 2,97M |
| 2026-06-09 | $163,25 | +0,89 % | $163,47 | $164,05 | $159,13 | 1,72M |
| 2026-06-08 | $161,81 | +0,04 % | $162,35 | $163,58 | $161,73 | 1,39M |
| 2026-06-05 | $161,75 | -0,61 % | $162,29 | $163,37 | $160,29 | 1,74M |
| 2026-06-04 | $162,75 | +3,08 % | $158,02 | $163,95 | $158,02 | 1,65M |
| 2026-06-03 | $157,88 | -1,19 % | $159,28 | $159,50 | $155,69 | 1,34M |
| 2026-06-02 | $159,78 | -0,01 % | $159,28 | $161,80 | $158,93 | 1,68M |
| 2026-06-01 | $159,79 | +2,67 % | $155,34 | $160,08 | $155,09 | 1,32M |
| 2026-05-29 | $155,64 | -1,25 % | $157,63 | $158,72 | $154,96 | 3,77M |
| 2026-05-28 | $157,61 | -0,20 % | $157,12 | $158,60 | $156,07 | 2,07M |
| 2026-05-27 | $157,92 | -0,38 % | $158,42 | $159,31 | $155,72 | 1,66M |
| 2026-05-26 | $158,52 | +2,97 % | $155,35 | $158,86 | $155,35 | 2,13M |
| 2026-05-22 | $153,95 | +0,17 % | $154,03 | $155,02 | $153,51 | 1,54M |