Holen Sie sich die Stockscreener-App
8.265
0.18%
-0.015
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $8.38 | $8.18 | $0.1954 | 11,944.0 | +0.00% |
| 2025-10-31 | $8.30 | $8.20 | $0.10 | 23,102.0 | +0.49% |
| 2025-10-30 | $8.30 | $8.21 | $0.09 | 32,078.0 | -0.36% |
| 2025-10-29 | $8.49 | $8.22 | $0.27 | 50,532.0 | -2.01% |
| 2025-10-28 | $8.49 | $8.36 | $0.1285 | 3,845.0 | +0.36% |
| 2025-10-27 | $8.45 | $8.39 | $0.06 | 7,664.0 | +0.36% |
| 2025-10-24 | $8.48 | $8.38 | $0.0988 | 19,046.0 | -0.48% |
| 2025-10-23 | $8.44 | $8.36 | $0.08 | 11,435.0 | +1.32% |
| 2025-10-22 | $8.35 | $8.26 | $0.09 | 12,001.0 | -0.48% |
| 2025-10-21 | $8.47 | $8.29 | $0.18 | 31,328.0 | -0.83% |
| 2025-10-20 | $8.43 | $8.35 | $0.08 | 6,166.0 | +0.56% |
| 2025-10-17 | $8.46 | $8.35 | $0.11 | 10,997.0 | -0.20% |
| 2025-10-16 | $8.46 | $8.35 | $0.1116 | 19,254.0 | +0.36% |
| 2025-10-15 | $8.42 | $8.30 | $0.1219 | 44,378.0 | +0.72% |
| 2025-10-14 | $8.37 | $8.20 | $0.17 | 10,969.0 | +0.12% |
| 2025-10-13 | $8.30 | $8.20 | $0.10 | 6,356.0 | +2.22% |
| 2025-10-10 | $8.35 | $8.11 | $0.243 | 23,087.0 | -2.73% |
| 2025-10-09 | $8.44 | $8.32 | $0.1201 | 38,824.0 | -0.86% |
| 2025-10-08 | $8.42 | $8.38 | $0.0387 | 15,100.0 | +0.48% |
| 2025-10-07 | $8.45 | $8.35 | $0.10 | 15,161.0 | -0.71% |
| 2025-10-06 | $8.49 | $8.34 | $0.1479 | 37,026.0 | +0.24% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $8.38 | $8.18 | $0.1954 | 11,944.0 | +0.00% |
| 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% |
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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):