Holen Sie sich die Stockscreener-App
7.815
1.23%
0.095
Handel nachbörslich:
7.82
0.005
+0.06%
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $7.86 | $7.71 | $0.15 | 58,955.0 | +1.23% |
| 2024-11-04 | $7.83 | $7.71 | $0.12 | 118,185.0 | -0.26% |
| 2024-11-01 | $7.82 | $7.74 | $0.0842 | 68,792.0 | +0.07% |
| 2024-10-31 | $7.80 | $7.73 | $0.07 | 47,189.0 | -0.71% |
| 2024-10-30 | $7.88 | $7.79 | $0.09 | 39,394.0 | -0.13% |
| 2024-10-29 | $7.85 | $7.79 | $0.059 | 49,860.0 | -0.26% |
| 2024-10-28 | $7.89 | $7.81 | $0.08 | 90,725.0 | +0.26% |
| 2024-10-25 | $7.88 | $7.79 | $0.095 | 63,730.0 | +0.52% |
| 2024-10-24 | $7.80 | $7.72 | $0.08 | 62,494.0 | +0.26% |
| 2024-10-23 | $7.80 | $7.72 | $0.076 | 81,032.0 | -0.96% |
| 2024-10-22 | $7.88 | $7.81 | $0.065 | 41,492.0 | -0.06% |
| 2024-10-21 | $7.90 | $7.82 | $0.08 | 33,348.0 | -0.82% |
| 2024-10-18 | $7.92 | $7.85 | $0.0688 | 132,631.0 | +0.96% |
| 2024-10-17 | $7.85 | $7.79 | $0.06 | 31,432.0 | +0.26% |
| 2024-10-16 | $7.81 | $7.77 | $0.0399 | 67,509.0 | +0.65% |
| 2024-10-15 | $7.77 | $7.70 | $0.0682 | 42,798.0 | +0.13% |
| 2024-10-14 | $7.75 | $7.71 | $0.04 | 37,331.0 | +0.19% |
| 2024-10-11 | $7.75 | $7.69 | $0.06 | 118,294.0 | +0.85% |
| 2024-10-10 | $7.70 | $7.65 | $0.0498 | 52,196.0 | -0.40% |
| 2024-10-09 | $7.71 | $7.65 | $0.065 | 68,865.0 | +0.01% |
| 2024-10-08 | $7.70 | $7.65 | $0.045 | 71,481.0 | +0.00% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $7.86 | $7.71 | $0.15 | 304,887.0 | +1.03% |
| 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% |
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.06 | $7.44 | $0.62 | 884,600.0 | +5.26% |
| 2023-11 | $7.66 | $7.05 | $0.61 | 821,105.0 | +7.50% |
| 2023-10 | $7.54 | $6.75 | $0.79 | 661,106.0 | -6.11% |
| 2023-09 | $8.18 | $7.39 | $0.7883 | 609,747.0 | -7.04% |
| 2023-08 | $8.42 | $7.90 | $0.52 | 404,289.0 | -3.80% |
| 2023-07 | $8.47 | $7.75 | $0.715 | 406,406.0 | +5.91% |
| 2023-06 | $8.02 | $7.40 | $0.62 | 557,377.0 | +7.43% |
| 2023-05 | $8.05 | $7.39 | $0.6654 | 542,897.0 | -8.07% |
| 2023-04 | $8.31 | $7.85 | $0.46 | 597,147.0 | -0.56% |
| 2023-03 | $8.80 | $7.63 | $1.17 | 833,871.0 | -5.82% |
| 2023-02 | $8.95 | $8.42 | $0.525 | 1,114,522.0 | -1.21% |
| 2023-01 | $8.70 | $7.99 | $0.71 | 619,919.0 | +9.16% |
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $8.78 | $7.74 | $1.04 | 625,609.0 | -5.01% |
| 2022-11 | $8.46 | $7.52 | $0.9439 | 575,834.0 | +7.98% |
| 2022-10 | $7.86 | $6.81 | $1.05 | 557,969.0 | +12.94% |
| 2022-09 | $8.09 | $6.75 | $1.34 | 784,346.0 | -11.45% |
| 2022-08 | $8.44 | $7.65 | $0.7899 | 781,325.0 | -5.24% |
| 2022-07 | $8.21 | $7.38 | $0.8299 | 635,359.0 | +8.47% |
| 2022-06 | $8.84 | $7.42 | $1.42 | 1,048,923.0 | -12.90% |
| 2022-05 | $8.98 | $8.07 | $0.91 | 1,590,777.0 | +0.46% |
| 2022-04 | $9.42 | $8.47 | $0.95 | 723,173.0 | -4.74% |
| 2022-03 | $9.14 | $8.39 | $0.7532 | 1,108,513.0 | +5.47% |
| 2022-02 | $8.65 | $8.11 | $0.5399 | 641,616.0 | +5.01% |
| 2022-01 | $8.86 | $7.91 | $0.95 | 957,756.0 | -4.77% |
1.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):