Holen Sie sich die Stockscreener-App
237.80
1.24%
-2.99
Vorhandelsmarkt:
238.35
0.55
+0.23%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $240.5 | $235.7 | $4.81 | 72,501.0 | -1.24% |
| 2026-03-04 | $244.0 | $239.0 | $4.95 | 87,040.0 | +0.80% |
| 2026-03-03 | $241.8 | $232.8 | $9.02 | 220,353.0 | -6.12% |
| 2026-03-02 | $257.8 | $248.8 | $8.98 | 132,148.0 | -0.81% |
| 2026-02-27 | $256.8 | $252.3 | $4.51 | 123,340.0 | +2.92% |
| 2026-02-26 | $249.7 | $242.5 | $7.30 | 96,467.0 | +0.67% |
| 2026-02-25 | $252.9 | $247.0 | $5.89 | 102,379.0 | +0.45% |
| 2026-02-24 | $247.8 | $243.2 | $4.54 | 150,377.0 | -1.42% |
| 2026-02-23 | $250.2 | $245.1 | $5.05 | 165,475.0 | +3.46% |
| 2026-02-20 | $241.7 | $233.5 | $8.26 | 119,660.0 | +3.99% |
| 2026-02-19 | $233.5 | $230.0 | $3.47 | 87,066.0 | +0.66% |
| 2026-02-18 | $232.8 | $229.9 | $2.91 | 121,588.0 | +3.31% |
| 2026-02-17 | $225.7 | $221.4 | $4.26 | 115,510.0 | -3.63% |
| 2026-02-13 | $233.3 | $229.0 | $4.27 | 92,961.0 | +2.79% |
| 2026-02-12 | $239.6 | $225.5 | $14.10 | 186,679.0 | -6.43% |
| 2026-02-11 | $241.7 | $237.6 | $4.13 | 103,244.0 | +2.16% |
| 2026-02-10 | $239.8 | $234.5 | $5.30 | 91,789.0 | -1.91% |
| 2026-02-09 | $240.8 | $235.2 | $5.59 | 136,970.0 | +4.51% |
| 2026-02-06 | $231.3 | $225.8 | $5.50 | 151,994.0 | +4.31% |
| 2026-02-05 | $228.6 | $220.5 | $8.04 | 349,441.0 | -8.32% |
| 2026-02-04 | $248.0 | $234.7 | $13.34 | 170,840.0 | +1.07% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $257.8 | $232.8 | $24.98 | 584,543.0 | -7.30% |
| 2026-02 | $256.8 | $218.5 | $38.28 | 3,045,485.0 | +9.70% |
| 2026-01 | $295.4 | $206.5 | $88.95 | 5,464,292.0 | +13.74% |
Abrdn Physical Precious Metals Basket Shares Etf-Aktien (GLTR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $222.5 | $185.3 | $37.22 | 2,623,341.0 | +13.81% |
| 2025-11 | $186.5 | $168.0 | $18.48 | 1,238,296.0 | +8.36% |
| 2025-10 | $189.2 | $163.5 | $25.73 | 2,874,632.0 | +4.02% |
| 2025-09 | $165.6 | $147.3 | $18.22 | 1,288,795.0 | +13.35% |
| 2025-08 | $146.0 | $139.3 | $6.68 | 650,521.0 | +5.38% |
| 2025-07 | $146.3 | $138.0 | $8.28 | 917,106.0 | +0.27% |
| 2025-06 | $142.0 | $135.6 | $6.35 | 733,821.0 | +3.72% |
| 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% |
1.30%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):