loading

Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-27 $8.13 $8.09 $0.04 22,393.0 +0.62%
2024-11-26 $8.11 $8.03 $0.08 38,842.0 -0.86%
2024-11-25 $8.12 $8.05 $0.0649 37,404.0 +1.00%
2024-11-22 $8.03 $7.98 $0.05 16,150.0 +0.63%
2024-11-21 $7.98 $7.88 $0.1017 14,613.0 +1.27%
2024-11-20 $7.88 $7.83 $0.05 23,881.0 +0.13%
2024-11-19 $7.88 $7.82 $0.065 10,445.0 +0.25%
2024-11-18 $7.87 $7.82 $0.05 7,499.0 +0.90%
2024-11-15 $7.87 $7.77 $0.1008 47,826.0 -0.51%
2024-11-14 $7.92 $7.82 $0.10 46,206.0 -1.26%
2024-11-13 $8.05 $7.89 $0.1612 21,147.0 -0.75%
2024-11-12 $8.09 $7.98 $0.11 45,641.0 -1.12%
2024-11-11 $8.09 $8.05 $0.04 51,064.0 +0.25%
2024-11-08 $8.06 $8.01 $0.055 21,991.0 -0.43%
2024-11-07 $8.12 $8.08 $0.0409 45,128.0 +0.19%
2024-11-06 $8.09 $7.96 $0.13 113,735.0 +3.26%
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%

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 $8.13 $7.71 $0.42 832,290.0 +4.59%
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%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
Kapitalisierung:     |  Volumen (24h):