Holen Sie sich die Stockscreener-App
32.62
2.63%
-0.8804
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $33.70 | $32.62 | $1.08 | 14,410.0 | -2.63% |
| 2025-10-09 | $33.58 | $33.39 | $0.19 | 29,014.0 | -0.41% |
| 2025-10-08 | $33.64 | $33.53 | $0.11 | 23,170.0 | +1.17% |
| 2025-10-07 | $33.43 | $33.10 | $0.33 | 20,525.0 | -0.59% |
| 2025-10-06 | $33.55 | $33.26 | $0.29 | 25,124.0 | +0.97% |
| 2025-10-03 | $33.39 | $33.13 | $0.26 | 22,177.0 | -0.24% |
| 2025-10-02 | $33.23 | $33.08 | $0.15 | 47,677.0 | -0.24% |
| 2025-10-01 | $33.33 | $33.04 | $0.2904 | 4,692.0 | +0.16% |
| 2025-09-30 | $33.24 | $33.02 | $0.22 | 24,446.0 | +0.33% |
| 2025-09-29 | $33.33 | $33.03 | $0.30 | 24,541.0 | -0.04% |
| 2025-09-26 | $33.17 | $32.99 | $0.18 | 15,022.0 | +0.63% |
| 2025-09-25 | $32.99 | $32.72 | $0.27 | 15,619.0 | -0.22% |
| 2025-09-24 | $33.19 | $33.01 | $0.18 | 27,963.0 | -0.66% |
| 2025-09-23 | $33.45 | $33.18 | $0.275 | 24,566.0 | -0.95% |
| 2025-09-22 | $33.58 | $33.49 | $0.09 | 24,594.0 | -0.21% |
| 2025-09-19 | $33.64 | $33.33 | $0.31 | 27,535.0 | +0.87% |
| 2025-09-18 | $33.40 | $33.27 | $0.125 | 22,887.0 | +0.85% |
| 2025-09-17 | $33.09 | $32.86 | $0.2276 | 16,420.0 | +0.06% |
| 2025-09-16 | $33.07 | $33.00 | $0.07 | 16,569.0 | -0.24% |
| 2025-09-15 | $33.14 | $32.86 | $0.28 | 27,041.0 | +1.16% |
| 2025-09-12 | $32.83 | $32.73 | $0.1001 | 16,601.0 | -0.79% |
| 2025-09-11 | $32.99 | $32.73 | $0.26 | 23,776.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $33.70 | $32.62 | $1.08 | 201,199.0 | -1.87% |
| 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% |
1.71%
Kapitalisierung:
|
Volumen (24h):