Holen Sie sich die Stockscreener-App
40.41
1.05%
0.42
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-27 | $40.48 | $40.13 | $0.355 | 35,471.0 | +1.05% |
| 2026-10-26 | $40.15 | $39.88 | $0.27 | 19,164.0 | +1.14% |
| 2026-10-23 | $39.80 | $39.49 | $0.31 | 27,277.0 | -0.50% |
| 2026-10-22 | $40.48 | $39.60 | $0.88 | 22,779.0 | -3.17% |
| 2026-10-21 | $41.18 | $40.91 | $0.27 | 29,548.0 | +0.48% |
| 2026-10-20 | $41.07 | $40.82 | $0.2462 | 21,251.0 | -0.36% |
| 2026-10-19 | $41.25 | $40.99 | $0.2607 | 17,496.0 | +0.87% |
| 2026-10-16 | $41.20 | $40.58 | $0.62 | 27,996.0 | -1.53% |
| 2026-10-15 | $41.30 | $40.84 | $0.46 | 6,107.0 | -0.10% |
| 2026-10-14 | $41.96 | $41.26 | $0.6973 | 19,285.0 | -2.02% |
| 2026-10-13 | $42.17 | $42.07 | $0.10 | 37,439.0 | +0.09% |
| 2026-10-12 | $42.32 | $42.11 | $0.21 | 20,148.0 | -0.57% |
| 2026-10-09 | $42.38 | $42.04 | $0.335 | 11,627.0 | +1.34% |
| 2026-10-08 | $42.15 | $41.75 | $0.40 | 14,481.0 | -1.07% |
| 2026-10-07 | $42.26 | $41.94 | $0.32 | 48,099.0 | -0.59% |
| 2026-10-06 | $42.65 | $42.42 | $0.23 | 43,331.0 | +1.21% |
| 2026-10-05 | $42.10 | $41.87 | $0.235 | 19,582.0 | +0.82% |
| 2026-10-02 | $41.76 | $41.61 | $0.1471 | 21,129.0 | +1.08% |
| 2026-10-01 | $41.24 | $40.86 | $0.3767 | 18,547.0 | +0.26% |
| 2026-09-30 | $41.39 | $41.10 | $0.2851 | 40,681.0 | +0.07% |
| 2026-09-29 | $41.09 | $40.95 | $0.1416 | 9,393.0 | +0.07% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $42.65 | $39.49 | $3.16 | 460,757.0 | -1.68% |
| 2026-09 | $41.39 | $39.68 | $1.71 | 553,945.0 | +1.22% |
| 2026-08 | $41.91 | $39.98 | $1.93 | 556,711.0 | +1.89% |
| 2026-07 | $40.31 | $37.84 | $2.47 | 647,236.0 | -1.25% |
| 2026-06 | $40.93 | $38.52 | $2.41 | 644,507.0 | +1.95% |
| 2026-05 | $39.88 | $37.48 | $2.40 | 427,294.0 | +5.04% |
| 2026-04 | $37.68 | $33.11 | $4.57 | 593,816.0 | +13.49% |
| 2026-03 | $35.26 | $31.92 | $3.34 | 1,708,111.0 | -5.22% |
| 2026-02 | $35.28 | $33.91 | $1.37 | 533,999.0 | +1.92% |
| 2026-01 | $34.81 | $33.35 | $1.46 | 419,209.0 | +2.29% |
Segall Bryant Hamill Select Equity Etf-Aktien (USSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $34.11 | $32.78 | $1.33 | 597,518.0 | +1.89% |
| 2025-11 | $34.19 | $31.56 | $2.63 | 639,149.0 | -2.51% |
| 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% |
0.59%
0.18%
Kapitalisierung:
|
Volumen (24h):