Holen Sie sich die Stockscreener-App
27.44
0.41%
0.1116
Hilton Small Midcap Opportunity Etf-Aktien (SMCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $27.51 | $27.41 | $0.0989 | 3,117.0 | +0.41% |
| 2025-12-04 | $27.40 | $27.21 | $0.1946 | 1,027.0 | +0.25% |
| 2025-12-03 | $27.26 | $26.96 | $0.2976 | 1,127.0 | +1.37% |
| 2025-12-02 | $27.05 | $26.89 | $0.1618 | 29,875.0 | +0.09% |
| 2025-12-01 | $27.12 | $26.86 | $0.2558 | 11,065.0 | -0.64% |
| 2025-11-28 | $27.10 | $26.95 | $0.15 | 3,027.0 | +0.53% |
| 2025-11-26 | $27.04 | $26.86 | $0.18 | 20,918.0 | +0.90% |
| 2025-11-25 | $26.73 | $26.30 | $0.4296 | 12,136.0 | +1.22% |
| 2025-11-24 | $26.39 | $26.26 | $0.13 | 17,657.0 | +1.12% |
| 2025-11-21 | $26.16 | $25.51 | $0.65 | 4,051.0 | +2.34% |
| 2025-11-20 | $26.34 | $25.45 | $0.8921 | 5,134.0 | -1.65% |
| 2025-11-19 | $25.89 | $25.74 | $0.15 | 2,655.0 | +0.27% |
| 2025-11-18 | $25.96 | $25.57 | $0.39 | 8,538.0 | +0.06% |
| 2025-11-17 | $26.23 | $25.76 | $0.4739 | 4,607.0 | -1.69% |
| 2025-11-14 | $26.27 | $26.02 | $0.255 | 4,834.0 | -0.21% |
| 2025-11-13 | $26.70 | $26.24 | $0.457 | 3,256.0 | -2.23% |
| 2025-11-12 | $27.04 | $26.89 | $0.1518 | 3,917.0 | -0.05% |
| 2025-11-11 | $26.99 | $26.85 | $0.14 | 193,370.0 | -0.37% |
| 2025-11-10 | $27.04 | $26.89 | $0.15 | 7,176.0 | +1.17% |
| 2025-11-07 | $26.69 | $26.35 | $0.3377 | 815.0 | +0.51% |
Hilton Small Midcap Opportunity Etf-Aktien (SMCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hilton Small Midcap Opportunity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hilton Small Midcap Opportunity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hilton Small Midcap Opportunity Etf-Aktien (SMCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.51 | $26.86 | $0.6447 | 49,328.0 | +1.48% |
| 2025-11 | $27.10 | $25.45 | $1.65 | 317,068.0 | +0.63% |
| 2025-10 | $27.65 | $26.20 | $1.45 | 150,746.0 | -0.28% |
| 2025-09 | $27.23 | $26.19 | $1.04 | 232,500.0 | +1.06% |
| 2025-08 | $26.90 | $25.61 | $1.29 | 170,248.0 | +2.16% |
| 2025-07 | $26.69 | $25.58 | $1.11 | 228,329.0 | +1.65% |
| 2025-06 | $25.69 | $24.51 | $1.18 | 110,045.0 | +4.38% |
| 2025-05 | $25.01 | $23.09 | $1.92 | 52,229.0 | +7.32% |
| 2025-04 | $24.10 | $20.71 | $3.39 | 231,437.0 | -2.76% |
| 2025-03 | $25.22 | $23.14 | $2.08 | 196,862.0 | -6.43% |
| 2025-02 | $26.99 | $24.84 | $2.15 | 305,011.0 | -4.77% |
| 2025-01 | $27.30 | $25.34 | $1.96 | 99,330.0 | +4.03% |
Hilton Small Midcap Opportunity Etf-Aktien (SMCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.55 | $25.16 | $2.39 | 115,274.0 | -6.66% |
| 2024-11 | $27.48 | $24.76 | $2.72 | 95,846.0 | +9.71% |
| 2024-10 | $25.50 | $24.59 | $0.9139 | 61,593.0 | -0.17% |
| 2024-09 | $24.90 | $23.24 | $1.66 | 636,732.0 | +2.13% |
| 2024-08 | $24.76 | $22.48 | $2.28 | 112,843.0 | -1.42% |
| 2024-07 | $25.10 | $23.40 | $1.70 | 60,867.0 | +4.34% |
| 2024-06 | $24.01 | $23.27 | $0.74 | 42,582.0 | -0.87% |
| 2024-05 | $23.91 | $22.23 | $1.68 | 52,614.0 | +6.93% |
| 2024-04 | $23.96 | $22.11 | $1.85 | 445,646.0 | -7.16% |
| 2024-03 | $24.12 | $23.20 | $0.92 | 75,436.0 | +3.61% |
| 2024-02 | $23.24 | $21.44 | $1.81 | 66,367.0 | +7.78% |
| 2024-01 | $21.98 | $20.96 | $1.02 | 1,775,118.0 | -0.55% |
Hilton Small Midcap Opportunity Etf-Aktien (SMCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.89 | $20.40 | $1.50 | 743,075.0 | +6.94% |
| 2023-11 | $20.30 | $20.12 | $0.1811 | 46,705.0 | +0.00% |
0.11%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):