Holen Sie sich die Stockscreener-App
32.99
0.20%
0.065
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $33.12 | $32.98 | $0.14 | 10,076.0 | +0.20% |
| 2025-11-25 | $32.97 | $32.33 | $0.64 | 47,475.0 | +1.04% |
| 2025-11-24 | $32.59 | $32.21 | $0.3808 | 36,286.0 | +1.91% |
| 2025-11-21 | $32.22 | $31.56 | $0.6622 | 33,058.0 | +0.82% |
| 2025-11-20 | $32.94 | $31.72 | $1.22 | 38,271.0 | -2.10% |
| 2025-11-19 | $32.59 | $32.17 | $0.4226 | 24,031.0 | +0.62% |
| 2025-11-18 | $32.41 | $32.03 | $0.38 | 35,486.0 | -1.11% |
| 2025-11-17 | $32.86 | $32.41 | $0.4484 | 40,761.0 | -0.78% |
| 2025-11-14 | $33.06 | $32.32 | $0.7426 | 24,563.0 | -0.25% |
| 2025-11-13 | $33.38 | $32.76 | $0.62 | 35,212.0 | -1.75% |
| 2025-11-12 | $33.59 | $33.43 | $0.163 | 43,047.0 | -0.34% |
| 2025-11-11 | $33.66 | $33.47 | $0.19 | 34,960.0 | -0.43% |
| 2025-11-10 | $33.77 | $33.42 | $0.355 | 25,408.0 | +1.59% |
| 2025-11-07 | $33.22 | $32.71 | $0.51 | 32,526.0 | +0.08% |
| 2025-11-06 | $33.59 | $33.11 | $0.48 | 60,150.0 | -1.35% |
| 2025-11-05 | $33.84 | $33.61 | $0.23 | 20,152.0 | -0.03% |
| 2025-11-04 | $33.87 | $33.62 | $0.25 | 30,797.0 | -1.22% |
| 2025-11-03 | $34.19 | $34.03 | $0.16 | 26,260.0 | -0.13% |
| 2025-10-31 | $34.74 | $33.97 | $0.77 | 62,735.0 | -0.81% |
| 2025-10-30 | $34.74 | $34.37 | $0.37 | 27,635.0 | -0.84% |
| 2025-10-29 | $34.78 | $34.53 | $0.25 | 18,732.0 | +0.41% |
| 2025-10-28 | $34.66 | $34.45 | $0.2096 | 44,253.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $34.19 | $31.56 | $2.63 | 598,519.0 | -3.30% |
| 2025-10 | $34.78 | $32.58 | $2.20 | 578,447.0 | +2.65% |
| 2025-09 | $33.64 | $31.77 | $1.87 | 496,621.0 | +3.01% |
| 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% |
0.58%
Kapitalisierung:
|
Volumen (24h):