Holen Sie sich die Stockscreener-App
36.73
1.33%
-0.49
Sprott Physical Gold And Silver Trust-Aktien (CEF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $37.00 | $36.33 | $0.67 | 383,248.0 | -1.29% |
| 2025-11-03 | $37.51 | $37.07 | $0.44 | 915,022.0 | -0.13% |
| 2025-10-31 | $37.55 | $37.02 | $0.535 | 880,372.0 | -0.48% |
| 2025-10-30 | $37.48 | $36.89 | $0.5949 | 1,242,332.0 | +1.90% |
| 2025-10-29 | $37.32 | $36.55 | $0.77 | 865,360.0 | +0.60% |
| 2025-10-28 | $36.67 | $36.16 | $0.5056 | 1,344,660.0 | -0.44% |
| 2025-10-27 | $37.28 | $36.39 | $0.89 | 1,377,411.0 | -3.24% |
| 2025-10-24 | $38.24 | $37.90 | $0.35 | 777,419.0 | -0.45% |
| 2025-10-23 | $38.56 | $38.06 | $0.495 | 993,357.0 | +0.69% |
| 2025-10-22 | $38.00 | $37.18 | $0.82 | 1,813,225.0 | -0.18% |
| 2025-10-21 | $39.09 | $37.59 | $1.50 | 2,236,310.0 | -7.24% |
| 2025-10-20 | $40.88 | $39.83 | $1.05 | 1,140,159.0 | +3.18% |
| 2025-10-17 | $40.94 | $39.12 | $1.82 | 2,295,328.0 | -3.70% |
| 2025-10-16 | $41.20 | $40.41 | $0.79 | 1,084,260.0 | +2.31% |
| 2025-10-15 | $40.42 | $39.83 | $0.59 | 1,685,041.0 | +1.80% |
| 2025-10-14 | $39.83 | $38.85 | $0.975 | 2,278,485.0 | -0.40% |
| 2025-10-13 | $39.64 | $39.08 | $0.565 | 902,117.0 | +3.04% |
| 2025-10-10 | $38.52 | $38.01 | $0.505 | 2,405,440.0 | +1.45% |
| 2025-10-09 | $39.08 | $37.07 | $2.01 | 2,040,898.0 | -1.69% |
| 2025-10-08 | $38.77 | $38.37 | $0.3967 | 1,943,641.0 | +2.04% |
| 2025-10-07 | $37.99 | $37.56 | $0.4284 | 714,105.0 | -0.13% |
Sprott Physical Gold And Silver Trust-Aktien (CEF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sprott Physical Gold And Silver Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CEF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sprott Physical Gold And Silver Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sprott Physical Gold And Silver Trust-Aktien (CEF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $37.51 | $36.33 | $1.18 | 1,298,270.0 | -1.42% |
| 2025-10 | $41.20 | $36.16 | $5.04 | 31,458,205.0 | +1.58% |
| 2025-09 | $36.72 | $32.49 | $4.23 | 20,876,046.0 | +13.84% |
| 2025-08 | $32.23 | $30.49 | $1.74 | 11,012,834.0 | +7.01% |
| 2025-07 | $31.80 | $30.02 | $1.78 | 9,384,152.0 | +0.07% |
| 2025-06 | $31.03 | $29.63 | $1.40 | 10,880,029.0 | +3.58% |
| 2025-05 | $30.00 | $28.01 | $1.99 | 12,086,090.0 | +0.24% |
| 2025-04 | $30.18 | $26.01 | $4.17 | 19,116,364.0 | +2.04% |
| 2025-03 | $28.41 | $26.25 | $2.16 | 12,851,793.0 | +9.19% |
| 2025-02 | $27.23 | $25.81 | $1.42 | 11,621,775.0 | +0.70% |
| 2025-01 | $26.01 | $24.05 | $1.96 | 13,664,852.0 | +8.75% |
Sprott Physical Gold And Silver Trust-Aktien (CEF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.40 | $23.53 | $1.87 | 10,336,888.0 | -3.90% |
| 2024-11 | $25.89 | $23.71 | $2.18 | 13,280,629.0 | -4.24% |
| 2024-10 | $26.50 | $24.18 | $2.32 | 12,096,560.0 | +4.98% |
| 2024-09 | $25.14 | $22.68 | $2.45 | 11,181,281.0 | +5.74% |
| 2024-08 | $23.67 | $21.70 | $1.97 | 11,110,584.0 | +1.62% |
| 2024-07 | $23.61 | $21.82 | $1.79 | 8,060,051.0 | +3.36% |
| 2024-06 | $22.92 | $21.63 | $1.29 | 7,979,866.0 | -1.43% |
| 2024-05 | $23.56 | $20.96 | $2.60 | 11,069,177.0 | +6.07% |
| 2024-04 | $23.07 | $20.34 | $2.73 | 16,386,261.0 | +3.69% |
| 2024-03 | $20.37 | $18.58 | $1.79 | 8,632,069.0 | +9.41% |
| 2024-02 | $18.93 | $18.04 | $0.885 | 8,076,752.0 | -0.05% |
| 2024-01 | $19.23 | $18.32 | $0.905 | 8,836,190.0 | -2.87% |
Sprott Physical Gold And Silver Trust-Aktien (CEF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.61 | $18.22 | $1.39 | 10,070,738.0 | -0.78% |
| 2023-11 | $19.37 | $17.84 | $1.53 | 8,128,198.0 | +4.55% |
| 2023-10 | $18.75 | $16.73 | $2.02 | 10,907,856.0 | +6.58% |
| 2023-09 | $18.75 | $17.29 | $1.46 | 7,567,567.0 | -6.53% |
| 2023-08 | $18.73 | $17.58 | $1.15 | 9,467,341.0 | -0.91% |
| 2023-07 | $18.98 | $17.76 | $1.22 | 8,960,922.0 | +3.77% |
| 2023-06 | $18.99 | $17.78 | $1.21 | 6,585,915.0 | -3.27% |
| 2023-05 | $19.87 | $18.23 | $1.64 | 9,551,479.0 | -2.82% |
| 2023-04 | $20.12 | $18.87 | $1.25 | 10,341,624.0 | +1.37% |
| 2023-03 | $18.99 | $16.59 | $2.40 | 15,226,449.0 | +11.24% |
| 2023-02 | $18.79 | $16.86 | $1.93 | 8,611,738.0 | -7.91% |
| 2023-01 | $18.74 | $17.70 | $1.04 | 8,673,480.0 | +2.96% |
0.25%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):