Holen Sie sich die Stockscreener-App
41.29
1.08%
-0.466
Graniteshares Gold Shares-Aktien (BAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-02 | $41.67 | $41.03 | $0.64 | 475,925.0 | -1.10% |
| 2025-12-01 | $41.84 | $41.58 | $0.26 | 710,392.0 | +0.51% |
| 2025-11-28 | $41.55 | $41.25 | $0.305 | 318,496.0 | +1.24% |
| 2025-11-26 | $41.11 | $40.77 | $0.34 | 565,090.0 | +0.81% |
| 2025-11-25 | $40.98 | $40.51 | $0.465 | 1,201,562.0 | -0.05% |
| 2025-11-24 | $40.73 | $40.09 | $0.645 | 603,706.0 | +1.62% |
| 2025-11-21 | $40.41 | $39.96 | $0.445 | 1,084,968.0 | -0.20% |
| 2025-11-20 | $40.46 | $39.85 | $0.6145 | 782,507.0 | -0.02% |
| 2025-11-19 | $40.73 | $39.98 | $0.745 | 879,356.0 | +0.15% |
| 2025-11-18 | $40.23 | $39.82 | $0.4085 | 755,216.0 | +0.70% |
| 2025-11-17 | $40.21 | $39.49 | $0.72 | 1,409,177.0 | -1.09% |
| 2025-11-14 | $40.50 | $39.74 | $0.7648 | 1,506,115.0 | -1.88% |
| 2025-11-13 | $41.58 | $40.84 | $0.74 | 1,971,720.0 | -0.77% |
| 2025-11-12 | $41.50 | $40.66 | $0.84 | 978,156.0 | +1.65% |
| 2025-11-11 | $40.74 | $40.38 | $0.36 | 425,002.0 | +0.39% |
| 2025-11-10 | $40.56 | $40.17 | $0.39 | 562,134.0 | +2.71% |
| 2025-11-07 | $39.68 | $39.26 | $0.42 | 733,665.0 | +0.59% |
| 2025-11-06 | $39.44 | $39.09 | $0.35 | 814,053.0 | -0.10% |
| 2025-11-05 | $39.32 | $39.07 | $0.25 | 310,144.0 | +1.13% |
| 2025-11-04 | $39.18 | $38.73 | $0.45 | 985,316.0 | -1.72% |
Graniteshares Gold Shares-Aktien (BAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Graniteshares Gold Shares-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Graniteshares Gold Shares-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Graniteshares Gold Shares-Aktien (BAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $41.84 | $41.03 | $0.81 | 1,186,317.0 | -0.60% |
| 2025-11 | $41.58 | $38.73 | $2.85 | 16,441,595.0 | +5.35% |
| 2025-10 | $43.19 | $37.64 | $5.55 | 29,642,464.0 | +3.63% |
| 2025-09 | $38.06 | $34.32 | $3.75 | 12,450,046.0 | +11.71% |
| 2025-08 | $34.07 | $32.70 | $1.37 | 11,293,832.0 | +5.02% |
| 2025-07 | $33.86 | $32.23 | $1.63 | 9,748,706.0 | -0.61% |
| 2025-06 | $34.00 | $32.11 | $1.89 | 10,288,665.0 | +0.43% |
| 2025-05 | $33.77 | $31.23 | $2.54 | 14,928,211.0 | +0.00% |
| 2025-04 | $34.04 | $29.17 | $4.87 | 18,181,441.0 | +5.38% |
| 2025-03 | $30.86 | $28.30 | $2.55 | 16,942,925.0 | +9.44% |
| 2025-02 | $29.13 | $27.73 | $1.40 | 20,171,907.0 | +1.92% |
| 2025-01 | $27.80 | $25.89 | $1.91 | 17,722,694.0 | +6.80% |
Graniteshares Gold Shares-Aktien (BAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.86 | $25.53 | $1.34 | 22,725,881.0 | -1.94% |
| 2024-11 | $27.25 | $25.24 | $2.01 | 18,087,275.0 | -3.14% |
| 2024-10 | $27.54 | $25.71 | $1.83 | 17,547,715.0 | +4.35% |
| 2024-09 | $26.43 | $24.42 | $2.01 | 15,987,952.0 | +5.14% |
| 2024-08 | $24.99 | $23.52 | $1.47 | 17,598,710.0 | +2.11% |
| 2024-07 | $24.53 | $22.91 | $1.62 | 27,944,150.0 | +5.36% |
| 2024-06 | $23.49 | $22.60 | $0.8899 | 36,881,093.0 | -0.17% |
| 2024-05 | $24.09 | $22.51 | $1.57 | 17,446,702.0 | +1.68% |
| 2024-04 | $24.03 | $22.02 | $2.01 | 25,119,837.0 | +3.01% |
| 2024-03 | $21.99 | $20.21 | $1.78 | 13,705,047.0 | +8.66% |
| 2024-02 | $20.41 | $19.62 | $0.7917 | 12,113,342.0 | +0.50% |
| 2024-01 | $20.48 | $19.79 | $0.683 | 15,389,143.0 | -1.37% |
Graniteshares Gold Shares-Aktien (BAR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.61 | $19.54 | $1.07 | 18,274,896.0 | +1.29% |
| 2023-11 | $20.27 | $19.11 | $1.16 | 17,334,796.0 | +2.55% |
| 2023-10 | $19.88 | $17.95 | $1.93 | 21,983,722.0 | +7.39% |
| 2023-09 | $19.31 | $18.26 | $1.05 | 12,353,911.0 | -4.79% |
| 2023-08 | $19.33 | $18.65 | $0.68 | 14,463,173.0 | -1.18% |
| 2023-07 | $19.64 | $18.83 | $0.81 | 11,150,008.0 | +2.21% |
| 2023-06 | $19.62 | $18.73 | $0.895 | 14,634,812.0 | -2.16% |
| 2023-05 | $20.38 | $19.19 | $1.19 | 16,040,601.0 | -1.32% |
| 2023-04 | $20.28 | $19.53 | $0.75 | 7,505,261.0 | +0.92% |
| 2023-03 | $19.83 | $17.95 | $1.88 | 16,689,397.0 | +7.88% |
| 2023-02 | $19.36 | $17.91 | $1.45 | 11,269,937.0 | -5.26% |
| 2023-01 | $19.29 | $18.08 | $1.21 | 7,893,796.0 | +5.76% |
0.21%
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):