Holen Sie sich die Stockscreener-App
137.40
0.35%
-0.48
Handel nachbörslich:
137.40
Abrdn Physical Precious Metals Basket Shares Etf-Aktien (GLTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $138.6 | $137.2 | $1.43 | 22,181.0 | -0.35% |
| 2025-06-05 | $139.2 | $136.9 | $2.28 | 54,979.0 | +0.64% |
| 2025-06-04 | $137.2 | $136.1 | $1.10 | 22,662.0 | +0.52% |
| 2025-06-03 | $136.6 | $135.7 | $0.8778 | 16,935.0 | -0.75% |
| 2025-06-02 | $137.3 | $135.6 | $1.72 | 30,301.0 | +3.11% |
| 2025-05-30 | $133.2 | $132.2 | $0.9874 | 21,050.0 | -0.71% |
| 2025-05-29 | $134.5 | $133.5 | $1.03 | 185,201.0 | +0.61% |
| 2025-05-28 | $133.7 | $132.8 | $0.8833 | 24,699.0 | -0.28% |
| 2025-05-27 | $133.9 | $132.8 | $1.15 | 54,535.0 | -1.42% |
| 2025-05-23 | $135.8 | $134.6 | $1.23 | 32,912.0 | +1.82% |
| 2025-05-22 | $133.7 | $132.6 | $1.19 | 34,107.0 | -1.27% |
| 2025-05-21 | $134.9 | $133.5 | $1.41 | 21,302.0 | +1.20% |
| 2025-05-20 | $133.3 | $130.3 | $2.98 | 50,991.0 | +2.20% |
| 2025-05-19 | $130.7 | $129.9 | $0.8199 | 28,072.0 | +1.06% |
| 2025-05-16 | $129.2 | $128.1 | $1.03 | 44,058.0 | -1.09% |
| 2025-05-15 | $130.5 | $128.7 | $1.75 | 77,877.0 | +1.47% |
| 2025-05-14 | $129.5 | $128.1 | $1.32 | 117,024.0 | -2.09% |
| 2025-05-13 | $131.7 | $130.4 | $1.25 | 61,237.0 | +0.66% |
| 2025-05-12 | $131.0 | $129.9 | $1.08 | 76,041.0 | -2.25% |
| 2025-05-09 | $134.1 | $133.1 | $1.02 | 26,268.0 | +0.76% |
| 2025-05-08 | $134.6 | $131.9 | $2.65 | 36,148.0 | -1.35% |
| 2025-05-07 | $135.2 | $133.9 | $1.27 | 40,768.0 | -1.63% |
Abrdn Physical Precious Metals Basket Shares Etf-Aktien (GLTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Physical Precious Metals Basket Shares Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GLTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Physical Precious Metals Basket Shares Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Physical Precious Metals Basket Shares Etf-Aktien (GLTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $139.2 | $135.6 | $3.60 | 169,239.0 | +3.16% |
| 2025-05 | $136.7 | $128.1 | $8.57 | 1,108,114.0 | +0.83% |
| 2025-04 | $136.5 | $119.4 | $17.04 | 1,411,227.0 | +2.02% |
| 2025-03 | $129.5 | $119.7 | $9.75 | 1,082,397.0 | +9.28% |
| 2025-02 | $123.6 | $117.5 | $6.06 | 770,881.0 | +0.42% |
| 2025-01 | $118.6 | $111.0 | $7.59 | 592,727.0 | +7.46% |
Abrdn Physical Precious Metals Basket Shares Etf-Aktien (GLTR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $116.3 | $108.7 | $7.62 | 640,206.0 | -3.35% |
| 2024-11 | $119.4 | $109.6 | $9.83 | 662,947.0 | -4.51% |
| 2024-10 | $121.9 | $111.5 | $10.39 | 572,446.0 | +4.69% |
| 2024-09 | $115.9 | $105.0 | $10.92 | 496,831.0 | +5.89% |
| 2024-08 | $109.0 | $100.9 | $8.08 | 831,716.0 | +1.35% |
| 2024-07 | $109.0 | $101.5 | $7.50 | 502,462.0 | +2.51% |
| 2024-06 | $106.3 | $101.0 | $5.27 | 487,222.0 | -0.97% |
| 2024-05 | $109.7 | $98.31 | $11.41 | 659,611.0 | +5.24% |
| 2024-04 | $106.5 | $95.62 | $10.85 | 718,317.0 | +3.47% |
| 2024-03 | $95.76 | $88.12 | $7.64 | 513,114.0 | +8.40% |
| 2024-02 | $89.51 | $85.39 | $4.12 | 835,351.0 | -0.28% |
| 2024-01 | $91.36 | $86.50 | $4.86 | 649,322.0 | -2.93% |
Abrdn Physical Precious Metals Basket Shares Etf-Aktien (GLTR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $92.86 | $86.50 | $6.36 | 751,646.0 | -0.19% |
| 2023-11 | $91.58 | $84.42 | $7.16 | 902,045.0 | +3.57% |
| 2023-10 | $89.24 | $80.99 | $8.25 | 787,112.0 | +4.63% |
| 2023-09 | $89.62 | $83.94 | $5.68 | 568,371.0 | -5.56% |
| 2023-08 | $90.00 | $85.25 | $4.75 | 866,501.0 | -1.44% |
| 2023-07 | $91.75 | $86.08 | $5.67 | 626,139.0 | +4.21% |
| 2023-06 | $91.12 | $85.54 | $5.58 | 885,665.0 | -3.43% |
| 2023-05 | $96.05 | $88.78 | $7.27 | 886,893.0 | -3.62% |
| 2023-04 | $95.74 | $91.33 | $4.41 | 758,358.0 | +2.19% |
| 2023-03 | $91.72 | $82.03 | $9.69 | 1,091,294.0 | +9.00% |
| 2023-02 | $92.55 | $82.70 | $9.85 | 780,386.0 | -7.99% |
| 2023-01 | $92.59 | $88.33 | $4.27 | 1,034,060.0 | +1.93% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):