Holen Sie sich die Stockscreener-App
35.15
2.94%
1.0042
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-25 | $34.98 | $34.53 | $0.45 | 9,591.0 | +2.16% |
| 2025-11-24 | $34.23 | $33.91 | $0.32 | 21,409.0 | +0.39% |
| 2025-11-21 | $34.19 | $33.48 | $0.7056 | 13,012.0 | +3.25% |
| 2025-11-20 | $33.77 | $32.94 | $0.83 | 7,240.0 | -1.38% |
| 2025-11-19 | $33.48 | $33.34 | $0.139 | 9,550.0 | -0.53% |
| 2025-11-18 | $33.62 | $33.29 | $0.327 | 18,479.0 | +0.48% |
| 2025-11-17 | $34.17 | $33.37 | $0.8003 | 20,119.0 | -2.30% |
| 2025-11-14 | $34.34 | $34.14 | $0.1957 | 7,798.0 | -0.56% |
| 2025-11-13 | $34.99 | $34.38 | $0.61 | 3,400.0 | -1.24% |
| 2025-11-12 | $35.17 | $34.84 | $0.33 | 4,942.0 | -0.04% |
| 2025-11-11 | $34.92 | $34.81 | $0.11 | 2,538.0 | +0.77% |
| 2025-11-10 | $34.66 | $34.34 | $0.315 | 6,124.0 | +0.51% |
| 2025-11-07 | $34.41 | $34.16 | $0.2518 | 6,657.0 | +0.98% |
| 2025-11-06 | $34.45 | $34.06 | $0.39 | 2,286.0 | -1.43% |
| 2025-11-05 | $34.63 | $34.18 | $0.45 | 36,203.0 | +1.23% |
| 2025-11-04 | $34.30 | $34.02 | $0.28 | 11,285.0 | -1.05% |
| 2025-11-03 | $34.88 | $34.23 | $0.65 | 8,736.0 | -0.22% |
| 2025-10-31 | $34.59 | $34.44 | $0.1526 | 7,695.0 | +0.32% |
| 2025-10-30 | $34.87 | $34.48 | $0.3908 | 1,032.0 | -1.07% |
| 2025-10-29 | $35.49 | $34.72 | $0.77 | 16,927.0 | -1.66% |
| 2025-10-28 | $35.67 | $35.39 | $0.28 | 17,461.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $35.17 | $32.94 | $2.23 | 198,960.0 | +0.86% |
| 2025-10 | $36.53 | $34.08 | $2.45 | 234,547.0 | -3.59% |
| 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% |
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):