Holen Sie sich die Stockscreener-App
32.44
0.07%
-0.0228
Handel nachbörslich:
32.42
-0.0189
-0.06%
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $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% |
| 2025-08-05 | $31.89 | $31.63 | $0.26 | 23,255.0 | -0.66% |
| 2025-08-04 | $31.91 | $31.80 | $0.11 | 18,414.0 | +1.08% |
| 2025-08-01 | $31.91 | $31.34 | $0.57 | 63,249.0 | -2.90% |
| 2025-07-31 | $32.90 | $32.44 | $0.46 | 21,998.0 | -1.04% |
| 2025-07-30 | $32.95 | $32.67 | $0.28 | 17,938.0 | -0.03% |
| 2025-07-29 | $33.07 | $32.78 | $0.29 | 16,647.0 | -0.09% |
| 2025-07-28 | $32.89 | $32.73 | $0.16 | 24,229.0 | +0.12% |
| 2025-07-25 | $32.83 | $32.72 | $0.11 | 17,883.0 | +0.77% |
| 2025-07-24 | $32.67 | $32.53 | $0.14 | 28,647.0 | +0.65% |
| 2025-07-23 | $32.35 | $32.28 | $0.07 | 6,498.0 | +0.56% |
| 2025-07-22 | $32.20 | $31.94 | $0.26 | 28,884.0 | -0.06% |
| 2025-07-21 | $32.34 | $32.16 | $0.18 | 21,111.0 | +0.09% |
| 2025-07-18 | $32.13 | $32.00 | $0.13 | 20,108.0 | +0.44% |
| 2025-07-17 | $32.04 | $31.86 | $0.1801 | 11,838.0 | +0.88% |
| 2025-07-16 | $31.73 | $31.34 | $0.39 | 28,044.0 | +0.41% |
| 2025-07-15 | $31.97 | $31.58 | $0.39 | 17,690.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $32.58 | $31.34 | $1.24 | 281,752.0 | -0.00% |
| 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% |
0.77%
0.02%
Kapitalisierung:
|
Volumen (24h):