Holen Sie sich die Stockscreener-App
35.55
1.15%
-0.4139
Handel nachbörslich:
35.49
-0.0561
-0.16%
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $35.55 | $35.29 | $0.2561 | 8,426.0 | -1.15% |
| 2025-08-13 | $35.96 | $35.06 | $0.90 | 18,614.0 | +2.86% |
| 2025-08-12 | $34.96 | $34.62 | $0.3386 | 3,374.0 | +3.31% |
| 2025-08-11 | $34.17 | $33.78 | $0.3914 | 7,902.0 | -0.43% |
| 2025-08-08 | $34.06 | $33.88 | $0.18 | 5,246.0 | +0.73% |
| 2025-08-07 | $34.06 | $33.64 | $0.4199 | 4,522.0 | -0.04% |
| 2025-08-06 | $33.86 | $33.73 | $0.13 | 6,250.0 | -0.32% |
| 2025-08-05 | $33.95 | $33.86 | $0.09 | 3,530.0 | +0.95% |
| 2025-08-04 | $33.54 | $33.05 | $0.4918 | 11,599.0 | +2.15% |
| 2025-08-01 | $32.87 | $32.55 | $0.32 | 8,508.0 | -1.75% |
| 2025-07-31 | $33.87 | $33.42 | $0.4508 | 17,356.0 | -1.43% |
| 2025-07-30 | $34.45 | $33.73 | $0.72 | 5,535.0 | -1.59% |
| 2025-07-29 | $34.50 | $34.38 | $0.1196 | 4,431.0 | -0.89% |
| 2025-07-28 | $34.95 | $34.65 | $0.30 | 13,837.0 | +0.41% |
| 2025-07-25 | $34.70 | $34.42 | $0.28 | 5,678.0 | +0.08% |
| 2025-07-24 | $35.03 | $34.58 | $0.45 | 5,060.0 | -1.20% |
| 2025-07-23 | $35.02 | $34.94 | $0.0753 | 1,708.0 | +1.63% |
| 2025-07-22 | $34.45 | $33.97 | $0.4833 | 3,009.0 | +2.81% |
| 2025-07-21 | $33.91 | $33.51 | $0.3989 | 5,573.0 | -0.34% |
| 2025-07-18 | $34.08 | $33.58 | $0.4986 | 2,730.0 | -0.86% |
| 2025-07-17 | $33.96 | $33.77 | $0.19 | 4,986.0 | +1.57% |
| 2025-07-16 | $33.47 | $33.33 | $0.1425 | 3,595.0 | +0.20% |
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Distillate Small Mid Cash Flow Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DSMC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Distillate Small Mid Cash Flow Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $35.96 | $32.55 | $3.41 | 86,397.0 | +6.36% |
| 2025-07 | $35.03 | $33.33 | $1.70 | 113,610.0 | +2.77% |
| 2025-06 | $32.97 | $31.03 | $1.94 | 118,063.0 | +3.89% |
| 2025-05 | $32.73 | $29.88 | $2.85 | 163,998.0 | +4.52% |
| 2025-04 | $32.30 | $26.93 | $5.37 | 542,458.0 | -5.06% |
| 2025-03 | $33.00 | $30.69 | $2.31 | 383,802.0 | -3.49% |
| 2025-02 | $35.73 | $32.41 | $3.32 | 224,537.0 | -7.98% |
| 2025-01 | $36.40 | $34.64 | $1.76 | 215,453.0 | +1.62% |
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.32 | $34.39 | $3.93 | 156,143.0 | -8.56% |
| 2024-11 | $38.84 | $34.86 | $3.98 | 199,313.0 | +9.20% |
| 2024-10 | $36.59 | $34.82 | $1.77 | 148,614.0 | -3.44% |
| 2024-09 | $36.31 | $33.13 | $3.18 | 368,945.0 | +0.87% |
| 2024-08 | $36.71 | $33.01 | $3.70 | 325,268.0 | -3.27% |
| 2024-07 | $37.35 | $34.01 | $3.34 | 326,488.0 | +6.46% |
| 2024-06 | $36.16 | $34.31 | $1.85 | 409,080.0 | -3.89% |
| 2024-05 | $36.40 | $34.44 | $1.96 | 453,335.0 | +3.79% |
| 2024-04 | $36.98 | $34.34 | $2.64 | 543,660.0 | -5.87% |
| 2024-03 | $37.03 | $35.04 | $1.99 | 177,966.0 | +4.89% |
| 2024-02 | $35.33 | $33.32 | $2.01 | 325,522.0 | +4.81% |
| 2024-01 | $34.65 | $32.83 | $1.82 | 212,151.0 | -2.35% |
Distillate Small Mid Cash Flow Etf-Aktien (DSMC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.94 | $31.81 | $3.13 | 259,481.0 | +9.90% |
| 2023-11 | $31.46 | $28.68 | $2.78 | 314,105.0 | +8.10% |
| 2023-10 | $30.64 | $28.57 | $2.07 | 202,039.0 | -5.47% |
| 2023-09 | $31.72 | $29.99 | $1.73 | 133,518.0 | -2.02% |
| 2023-08 | $32.07 | $30.26 | $1.81 | 88,499.0 | -2.29% |
| 2023-07 | $32.04 | $29.40 | $2.64 | 142,746.0 | +6.26% |
| 2023-06 | $30.63 | $27.13 | $3.50 | 360,443.0 | +11.68% |
| 2023-05 | $27.87 | $26.72 | $1.15 | 21,774.0 | -3.35% |
| 2023-04 | $28.68 | $27.11 | $1.57 | 28,672.0 | -2.24% |
| 2023-03 | $28.57 | $26.91 | $1.66 | 49,068.0 | +0.00% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):