Holen Sie sich die Stockscreener-App
114.06
0.07%
-0.0853
Handel nachbörslich:
114.18
0.12
+0.11%
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $114.2 | $114.1 | $0.12 | 1,724.0 | -0.07% |
| 2025-12-04 | $114.1 | $114.0 | $0.0953 | 215.0 | +0.25% |
| 2025-12-03 | $114.0 | $112.0 | $1.95 | 1,723.0 | +1.52% |
| 2025-12-02 | $112.7 | $112.2 | $0.5016 | 2,657.0 | -0.18% |
| 2025-12-01 | $112.4 | $112.4 | $0.0434 | 2,154.0 | -0.71% |
| 2025-11-28 | $113.3 | $113.2 | $0.145 | 1,124.0 | +0.16% |
| 2025-11-26 | $113.5 | $113.0 | $0.5777 | 608.0 | +0.89% |
| 2025-11-25 | $112.0 | $110.8 | $1.17 | 728.0 | +2.32% |
| 2025-11-24 | $109.4 | $108.3 | $1.14 | 1,444.0 | +1.39% |
| 2025-11-21 | $107.9 | $105.8 | $2.10 | 954.0 | +2.80% |
| 2025-11-20 | $108.6 | $105.0 | $3.56 | 3,748.0 | -1.53% |
| 2025-11-19 | $107.1 | $106.6 | $0.4858 | 281.0 | -0.45% |
| 2025-11-18 | $107.1 | $105.9 | $1.20 | 519.0 | +0.73% |
| 2025-11-17 | $106.3 | $106.3 | $0.00 | 214.0 | -2.17% |
| 2025-11-14 | $108.9 | $108.7 | $0.2176 | 715.0 | -0.06% |
| 2025-11-13 | $110.6 | $108.8 | $1.85 | 430.0 | -2.09% |
| 2025-11-12 | $111.4 | $111.1 | $0.2792 | 723.0 | +0.00% |
| 2025-11-11 | $111.1 | $111.1 | $0.00 | 68.00 | +0.33% |
| 2025-11-10 | $111.2 | $110.2 | $0.97 | 968.0 | +0.79% |
| 2025-11-07 | $109.9 | $108.3 | $1.55 | 3,475.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $114.2 | $112.0 | $2.16 | 10,197.0 | +0.80% |
| 2025-11 | $113.5 | $105.0 | $8.55 | 19,632.0 | +2.24% |
| 2025-10 | $113.7 | $106.8 | $6.85 | 34,428.0 | +0.45% |
| 2025-09 | $111.5 | $106.2 | $5.28 | 69,239.0 | +2.29% |
| 2025-08 | $108.2 | $99.02 | $9.23 | 35,642.0 | +6.56% |
| 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% |
0.11%
0.45%
Kapitalisierung:
|
Volumen (24h):