Holen Sie sich die Stockscreener-App
104.52
0.76%
-0.8011
Bny Mellon Us Small Cap Core Equity Etf-Aktien (BKSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $105.2 | $104.5 | $0.7493 | 1,970.0 | -0.76% |
| 2025-08-14 | $105.3 | $104.8 | $0.5026 | 920.0 | -1.16% |
| 2025-08-13 | $106.6 | $105.0 | $1.53 | 3,265.0 | +2.33% |
| 2025-08-12 | $104.1 | $102.9 | $1.26 | 1,060.0 | +3.02% |
| 2025-08-11 | $101.9 | $101.1 | $0.8302 | 1,169.0 | -0.14% |
| 2025-08-08 | $101.5 | $101.2 | $0.2813 | 2,861.0 | +0.29% |
| 2025-08-07 | $102.0 | $100.6 | $1.41 | 3,457.0 | -0.29% |
| 2025-08-06 | $101.2 | $101.1 | $0.09 | 1,411.0 | -0.42% |
| 2025-08-05 | $101.6 | $100.7 | $0.9647 | 1,526.0 | +0.51% |
| 2025-08-04 | $101.1 | $99.90 | $1.22 | 1,287.0 | +1.81% |
| 2025-08-01 | $99.60 | $99.02 | $0.576 | 2,024.0 | -1.74% |
| 2025-07-31 | $101.7 | $101.1 | $0.66 | 949.0 | -1.02% |
| 2025-07-30 | $103.4 | $101.9 | $1.58 | 1,296.0 | -0.57% |
| 2025-07-29 | $103.4 | $102.5 | $0.92 | 847.0 | -0.51% |
| 2025-07-28 | $104.0 | $103.2 | $0.86 | 928.0 | -0.22% |
| 2025-07-25 | $103.5 | $103.1 | $0.4123 | 1,387.0 | +0.50% |
| 2025-07-24 | $103.9 | $103.0 | $0.9699 | 1,531.0 | -1.31% |
| 2025-07-23 | $104.3 | $104.2 | $0.1706 | 1,651.0 | +1.05% |
| 2025-07-22 | $103.2 | $102.2 | $1.09 | 1,900.0 | +1.23% |
| 2025-07-21 | $103.2 | $102.0 | $1.23 | 633,356.0 | -0.53% |
| 2025-07-18 | $103.5 | $102.5 | $0.9617 | 1,078.0 | -0.49% |
| 2025-07-17 | $103.2 | $102.8 | $0.4518 | 1,808.0 | +1.39% |
Bny Mellon Us Small Cap Core Equity Etf-Aktien (BKSE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bny Mellon Us Small Cap Core Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BKSE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bny Mellon Us Small Cap Core Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bny Mellon Us Small Cap Core Equity Etf-Aktien (BKSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $106.6 | $99.02 | $7.54 | 22,920.0 | +3.40% |
| 2025-07 | $104.3 | $99.66 | $4.67 | 685,675.0 | +1.17% |
| 2025-06 | $100.3 | $94.87 | $5.45 | 54,919.0 | +4.63% |
| 2025-05 | $97.75 | $90.27 | $7.48 | 320,043.0 | +6.29% |
| 2025-04 | $94.62 | $79.54 | $15.08 | 444,684.0 | -3.70% |
| 2025-03 | $99.26 | $91.41 | $7.85 | 77,074.0 | -5.57% |
| 2025-02 | $105.3 | $97.62 | $7.64 | 53,432.0 | -5.13% |
| 2025-01 | $105.6 | $98.24 | $7.36 | 67,922.0 | +3.29% |
Bny Mellon Us Small Cap Core Equity Etf-Aktien (BKSE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $110.5 | $99.88 | $10.65 | 44,509.0 | -8.73% |
| 2024-11 | $111.7 | $99.71 | $12.03 | 76,741.0 | +10.83% |
| 2024-10 | $103.3 | $98.48 | $4.87 | 88,845.0 | -1.86% |
| 2024-09 | $102.0 | $93.82 | $8.21 | 29,776.0 | +1.57% |
| 2024-08 | $101.1 | $89.00 | $12.14 | 47,372.0 | -1.06% |
| 2024-07 | $101.6 | $91.46 | $10.18 | 104,422.0 | +8.91% |
| 2024-06 | $95.83 | $91.14 | $4.69 | 76,099.0 | -1.64% |
| 2024-05 | $95.89 | $89.54 | $6.35 | 78,875.0 | +5.01% |
| 2024-04 | $95.86 | $88.18 | $7.68 | 60,088.0 | -6.57% |
| 2024-03 | $96.27 | $90.98 | $5.29 | 44,167.0 | +3.67% |
| 2024-02 | $93.32 | $88.16 | $5.16 | 47,952.0 | +3.52% |
| 2024-01 | $93.60 | $87.82 | $5.78 | 86,774.0 | -4.27% |
Bny Mellon Us Small Cap Core Equity Etf-Aktien (BKSE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $95.67 | $84.44 | $11.23 | 104,905.0 | +11.92% |
| 2023-11 | $83.92 | $75.78 | $8.14 | 75,372.0 | +9.42% |
| 2023-10 | $81.68 | $74.88 | $6.80 | 80,105.0 | -6.23% |
| 2023-09 | $87.45 | $80.33 | $7.12 | 101,990.0 | -5.73% |
| 2023-08 | $89.51 | $83.38 | $6.13 | 109,567.0 | -3.91% |
| 2023-07 | $89.89 | $83.17 | $6.72 | 110,678.0 | +4.99% |
| 2023-06 | $85.88 | $79.25 | $6.63 | 690,268.0 | +9.04% |
| 2023-05 | $80.84 | $77.28 | $3.56 | 737,186.0 | -1.90% |
| 2023-04 | $82.20 | $78.27 | $3.93 | 101,241.0 | -1.54% |
| 2023-03 | $81.29 | $76.50 | $4.79 | 54,408.0 | +0.00% |
0.12%
0.59%
Kapitalisierung:
|
Volumen (24h):