Holen Sie sich die Stockscreener-App
32.55
0.67%
-0.22
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $32.87 | $32.44 | $0.43 | 17,958.0 | -0.67% |
| 2025-09-04 | $32.78 | $32.52 | $0.26 | 29,195.0 | +0.99% |
| 2025-09-03 | $32.45 | $32.28 | $0.1714 | 22,145.0 | +1.03% |
| 2025-09-02 | $32.12 | $31.77 | $0.35 | 19,619.0 | -0.46% |
| 2025-08-29 | $32.45 | $32.23 | $0.22 | 15,483.0 | -1.41% |
| 2025-08-28 | $32.74 | $32.35 | $0.39 | 28,716.0 | +1.11% |
| 2025-08-27 | $32.42 | $32.23 | $0.19 | 17,703.0 | +0.43% |
| 2025-08-26 | $32.23 | $32.10 | $0.13 | 19,878.0 | +0.44% |
| 2025-08-25 | $32.25 | $32.09 | $0.16 | 26,073.0 | -0.31% |
| 2025-08-22 | $32.26 | $31.82 | $0.4358 | 23,989.0 | +1.35% |
| 2025-08-21 | $31.85 | $31.69 | $0.16 | 34,514.0 | -0.19% |
| 2025-08-20 | $31.88 | $31.52 | $0.36 | 31,044.0 | -0.34% |
| 2025-08-19 | $32.36 | $31.90 | $0.46 | 25,616.0 | -1.27% |
| 2025-08-18 | $32.34 | $32.19 | $0.15 | 31,492.0 | +0.09% |
| 2025-08-15 | $32.48 | $32.31 | $0.17 | 28,971.0 | -0.34% |
| 2025-08-14 | $32.50 | $32.32 | $0.18 | 32,029.0 | -0.06% |
| 2025-08-13 | $32.58 | $32.33 | $0.25 | 23,611.0 | -0.07% |
| 2025-08-12 | $32.48 | $32.15 | $0.3257 | 27,283.0 | +1.16% |
| 2025-08-11 | $32.36 | $32.05 | $0.304 | 29,407.0 | -0.50% |
| 2025-08-08 | $32.30 | $32.15 | $0.15 | 20,341.0 | +0.78% |
| 2025-08-07 | $32.32 | $31.83 | $0.4915 | 20,467.0 | -0.47% |
| 2025-08-06 | $32.17 | $31.88 | $0.2949 | 32,114.0 | +1.64% |
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Segall Bryant Hamill Select Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der USSE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Segall Bryant Hamill Select Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $32.87 | $31.77 | $1.10 | 88,917.0 | +0.87% |
| 2025-08 | $32.74 | $31.34 | $1.40 | 573,649.0 | -0.52% |
| 2025-07 | $33.07 | $31.34 | $1.73 | 481,480.0 | +0.93% |
| 2025-06 | $32.15 | $30.69 | $1.46 | 463,278.0 | +4.11% |
| 2025-05 | $31.63 | $30.09 | $1.54 | 533,400.0 | +3.38% |
| 2025-04 | $30.16 | $26.53 | $3.63 | 639,061.0 | +0.57% |
| 2025-03 | $31.66 | $28.80 | $2.86 | 533,842.0 | -6.01% |
| 2025-02 | $34.12 | $31.02 | $3.10 | 906,544.0 | -6.73% |
| 2025-01 | $34.66 | $32.21 | $2.45 | 591,827.0 | +3.33% |
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.24 | $32.53 | $1.71 | 582,083.0 | -0.78% |
| 2024-11 | $33.28 | $30.77 | $2.51 | 655,060.0 | +7.66% |
| 2024-10 | $31.66 | $30.29 | $1.37 | 888,761.0 | +0.27% |
| 2024-09 | $31.07 | $29.54 | $1.53 | 666,391.0 | -0.14% |
| 2024-08 | $30.83 | $28.02 | $2.81 | 688,847.0 | +2.49% |
| 2024-07 | $30.70 | $29.26 | $1.44 | 749,566.0 | +1.18% |
| 2024-06 | $30.08 | $28.67 | $1.41 | 796,789.0 | +2.59% |
| 2024-05 | $29.73 | $27.60 | $2.13 | 795,641.0 | +4.81% |
| 2024-04 | $28.53 | $27.09 | $1.44 | 997,250.0 | -3.15% |
| 2024-03 | $28.79 | $27.58 | $1.21 | 967,991.0 | +1.97% |
| 2024-02 | $28.08 | $26.68 | $1.40 | 1,138,666.0 | +4.82% |
| 2024-01 | $27.08 | $25.94 | $1.14 | 1,315,031.0 | +1.33% |
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.42 | $25.38 | $1.04 | 1,095,002.0 | +2.89% |
| 2023-11 | $25.62 | $23.71 | $1.91 | 1,562,844.0 | +7.53% |
| 2023-10 | $25.02 | $23.37 | $1.65 | 646,357.0 | +0.00% |
0.51%
0.27%
Kapitalisierung:
|
Volumen (24h):