Holen Sie sich die Stockscreener-App
34.08
3.56%
-1.2569
Handel nachbörslich:
34.15
0.0655
+0.19%
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $35.24 | $34.08 | $1.16 | 17,454.0 | -3.56% |
| 2025-10-09 | $35.58 | $35.31 | $0.2728 | 4,294.0 | -1.06% |
| 2025-10-08 | $35.84 | $35.72 | $0.12 | 7,517.0 | +0.18% |
| 2025-10-07 | $36.03 | $35.61 | $0.418 | 1,869.0 | -1.39% |
| 2025-10-06 | $36.37 | $36.13 | $0.2396 | 2,070.0 | -0.33% |
| 2025-10-03 | $36.53 | $36.27 | $0.26 | 8,686.0 | +0.63% |
| 2025-10-02 | $36.06 | $36.01 | $0.0458 | 1,267.0 | -0.02% |
| 2025-10-01 | $36.14 | $35.84 | $0.295 | 48,298.0 | +0.51% |
| 2025-09-30 | $35.91 | $35.55 | $0.36 | 5,060.0 | -0.19% |
| 2025-09-29 | $35.99 | $35.82 | $0.17 | 6,826.0 | -0.58% |
| 2025-09-26 | $36.17 | $35.98 | $0.19 | 23,377.0 | +1.12% |
| 2025-09-25 | $35.97 | $35.69 | $0.2816 | 4,050.0 | -1.24% |
| 2025-09-24 | $36.27 | $36.15 | $0.12 | 9,120.0 | -0.03% |
| 2025-09-23 | $36.64 | $36.16 | $0.4806 | 2,263.0 | -0.17% |
| 2025-09-22 | $36.27 | $35.97 | $0.30 | 10,596.0 | +0.72% |
| 2025-09-19 | $36.37 | $35.97 | $0.4001 | 8,312.0 | -1.76% |
| 2025-09-18 | $36.68 | $36.39 | $0.29 | 8,681.0 | +1.22% |
| 2025-09-17 | $37.00 | $36.03 | $0.97 | 4,274.0 | -0.45% |
| 2025-09-16 | $36.38 | $36.13 | $0.2501 | 2,596.0 | +0.53% |
| 2025-09-15 | $36.30 | $36.16 | $0.1414 | 5,540.0 | -0.19% |
| 2025-09-12 | $36.72 | $36.20 | $0.52 | 8,382.0 | -1.55% |
| 2025-09-11 | $36.84 | $36.38 | $0.46 | 5,652.0 | +2.08% |
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Distillate Small Mid Cash Flow Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DSMC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Distillate Small Mid Cash Flow Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $36.53 | $34.08 | $2.45 | 108,909.0 | -5.00% |
| 2025-09 | $37.08 | $35.55 | $1.53 | 171,782.0 | -1.32% |
| 2025-08 | $36.68 | $32.55 | $4.13 | 170,957.0 | +8.80% |
| 2025-07 | $35.03 | $33.33 | $1.70 | 113,610.0 | +2.77% |
| 2025-06 | $32.97 | $31.03 | $1.94 | 118,063.0 | +3.89% |
| 2025-05 | $32.73 | $29.88 | $2.85 | 163,998.0 | +4.52% |
| 2025-04 | $32.30 | $26.93 | $5.37 | 542,458.0 | -5.06% |
| 2025-03 | $33.00 | $30.69 | $2.31 | 383,802.0 | -3.49% |
| 2025-02 | $35.73 | $32.41 | $3.32 | 224,537.0 | -7.98% |
| 2025-01 | $36.40 | $34.64 | $1.76 | 215,453.0 | +1.62% |
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.32 | $34.39 | $3.93 | 156,143.0 | -8.56% |
| 2024-11 | $38.84 | $34.86 | $3.98 | 199,313.0 | +9.20% |
| 2024-10 | $36.59 | $34.82 | $1.77 | 148,614.0 | -3.44% |
| 2024-09 | $36.31 | $33.13 | $3.18 | 368,945.0 | +0.87% |
| 2024-08 | $36.71 | $33.01 | $3.70 | 325,268.0 | -3.27% |
| 2024-07 | $37.35 | $34.01 | $3.34 | 326,488.0 | +6.46% |
| 2024-06 | $36.16 | $34.31 | $1.85 | 409,080.0 | -3.89% |
| 2024-05 | $36.40 | $34.44 | $1.96 | 453,335.0 | +3.79% |
| 2024-04 | $36.98 | $34.34 | $2.64 | 543,660.0 | -5.87% |
| 2024-03 | $37.03 | $35.04 | $1.99 | 177,966.0 | +4.89% |
| 2024-02 | $35.33 | $33.32 | $2.01 | 325,522.0 | +4.81% |
| 2024-01 | $34.65 | $32.83 | $1.82 | 212,151.0 | -2.35% |
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.94 | $31.81 | $3.13 | 259,481.0 | +9.90% |
| 2023-11 | $31.46 | $28.68 | $2.78 | 314,105.0 | +8.10% |
| 2023-10 | $30.64 | $28.57 | $2.07 | 202,039.0 | -5.47% |
| 2023-09 | $31.72 | $29.99 | $1.73 | 133,518.0 | -2.02% |
| 2023-08 | $32.07 | $30.26 | $1.81 | 88,499.0 | -2.29% |
| 2023-07 | $32.04 | $29.40 | $2.64 | 142,746.0 | +6.26% |
| 2023-06 | $30.63 | $27.13 | $3.50 | 360,443.0 | +11.68% |
| 2023-05 | $27.87 | $26.72 | $1.15 | 21,774.0 | -3.35% |
| 2023-04 | $28.68 | $27.11 | $1.57 | 28,672.0 | -2.24% |
| 2023-03 | $28.57 | $26.91 | $1.66 | 49,068.0 | +0.00% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):