Holen Sie sich die Stockscreener-App
10.04
1.31%
0.13
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $10.05 | $9.91 | $0.14 | 140,772.0 | +1.31% |
| 2026-03-03 | $9.99 | $9.86 | $0.13 | 18,234.0 | -2.17% |
| 2026-03-02 | $10.16 | $9.95 | $0.2078 | 33,608.0 | +1.00% |
| 2026-02-27 | $10.03 | $9.97 | $0.0645 | 13,291.0 | +0.50% |
| 2026-02-26 | $10.13 | $9.95 | $0.185 | 46,520.0 | -0.89% |
| 2026-02-25 | $10.09 | $9.92 | $0.1699 | 31,189.0 | +0.10% |
| 2026-02-24 | $10.06 | $9.88 | $0.185 | 29,371.0 | +1.76% |
| 2026-02-23 | $9.92 | $9.75 | $0.1699 | 31,601.0 | +0.47% |
| 2026-02-20 | $9.95 | $9.81 | $0.14 | 33,696.0 | -0.10% |
| 2026-02-19 | $9.91 | $9.84 | $0.0717 | 32,650.0 | +0.31% |
| 2026-02-18 | $9.91 | $9.78 | $0.13 | 22,032.0 | +0.41% |
| 2026-02-17 | $9.93 | $9.71 | $0.215 | 32,946.0 | +0.00% |
| 2026-02-13 | $9.81 | $9.65 | $0.1599 | 14,075.0 | +0.51% |
| 2026-02-12 | $9.94 | $9.70 | $0.24 | 41,110.0 | -1.82% |
| 2026-02-11 | $9.96 | $9.86 | $0.10 | 30,261.0 | +0.71% |
| 2026-02-10 | $9.91 | $9.75 | $0.1561 | 61,899.0 | +0.05% |
| 2026-02-09 | $9.84 | $9.67 | $0.1681 | 21,592.0 | +1.39% |
| 2026-02-06 | $9.70 | $9.58 | $0.1186 | 33,725.0 | +1.78% |
| 2026-02-05 | $9.65 | $9.41 | $0.24 | 61,125.0 | -1.56% |
| 2026-02-04 | $9.70 | $9.49 | $0.211 | 57,836.0 | +1.05% |
| 2026-02-03 | $9.59 | $9.45 | $0.14 | 39,693.0 | +1.48% |
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sprott Focus Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FUND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sprott Focus Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $10.16 | $9.86 | $0.2983 | 333,386.0 | +0.10% |
| 2026-02 | $10.13 | $9.31 | $0.8266 | 658,242.0 | +6.93% |
| 2026-01 | $9.65 | $8.57 | $1.08 | 622,698.0 | +8.06% |
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.95 | $8.47 | $0.4814 | 526,978.0 | +2.35% |
| 2025-11 | $8.53 | $7.97 | $0.56 | 316,610.0 | +2.90% |
| 2025-10 | $8.49 | $8.11 | $0.385 | 471,466.0 | -0.36% |
| 2025-09 | $8.43 | $8.11 | $0.32 | 639,159.0 | +1.09% |
| 2025-08 | $8.25 | $7.50 | $0.75 | 538,092.0 | +7.31% |
| 2025-07 | $7.90 | $7.39 | $0.5102 | 801,409.0 | +2.41% |
| 2025-06 | $7.60 | $7.14 | $0.46 | 702,174.0 | +4.62% |
| 2025-05 | $7.35 | $7.04 | $0.31 | 981,729.0 | +0.56% |
| 2025-04 | $7.45 | $6.21 | $1.24 | 924,946.0 | -4.05% |
| 2025-03 | $7.60 | $7.15 | $0.45 | 923,444.0 | -0.54% |
| 2025-02 | $7.79 | $7.39 | $0.3996 | 625,183.0 | -1.84% |
| 2025-01 | $7.75 | $7.29 | $0.46 | 798,048.0 | +3.76% |
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.23 | $7.21 | $1.02 | 1,096,762.0 | -10.93% |
| 2024-11 | $8.14 | $7.71 | $0.43 | 815,487.0 | +5.24% |
| 2024-10 | $7.92 | $7.65 | $0.2688 | 1,292,074.0 | +0.45% |
| 2024-09 | $7.84 | $7.45 | $0.395 | 635,153.0 | -2.65% |
| 2024-08 | $8.08 | $7.44 | $0.64 | 592,002.0 | -2.35% |
| 2024-07 | $8.11 | $7.41 | $0.70 | 614,542.0 | +8.29% |
| 2024-06 | $7.94 | $7.25 | $0.69 | 603,636.0 | -5.67% |
| 2024-05 | $7.97 | $7.56 | $0.41 | 457,409.0 | +4.48% |
| 2024-04 | $8.11 | $7.57 | $0.54 | 645,501.0 | -5.60% |
| 2024-03 | $8.04 | $7.54 | $0.495 | 531,013.0 | +4.01% |
| 2024-02 | $7.82 | $7.51 | $0.3101 | 542,560.0 | +0.13% |
| 2024-01 | $8.00 | $7.45 | $0.55 | 876,869.0 | -3.50% |
0.12%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):