Holen Sie sich die Stockscreener-App
172.10
0.75%
-1.30
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $173.5 | $171.4 | $2.17 | 42,300.0 | -0.75% |
| 2025-10-30 | $173.6 | $170.5 | $3.08 | 43,270.0 | +2.19% |
| 2025-10-29 | $172.6 | $169.0 | $3.57 | 48,541.0 | +0.22% |
| 2025-10-28 | $169.9 | $167.5 | $2.37 | 103,582.0 | -0.32% |
| 2025-10-27 | $172.0 | $168.7 | $3.28 | 126,532.0 | -2.95% |
| 2025-10-24 | $176.4 | $174.8 | $1.56 | 54,305.0 | -0.48% |
| 2025-10-23 | $177.7 | $175.8 | $1.91 | 84,000.0 | +0.34% |
| 2025-10-22 | $175.7 | $171.3 | $4.38 | 91,485.0 | +0.39% |
| 2025-10-21 | $179.5 | $173.5 | $6.07 | 190,462.0 | -6.77% |
| 2025-10-20 | $187.3 | $184.3 | $2.96 | 121,675.0 | +2.97% |
| 2025-10-17 | $186.7 | $179.7 | $6.93 | 177,839.0 | -3.16% |
| 2025-10-16 | $188.3 | $183.9 | $4.39 | 214,068.0 | -0.46% |
| 2025-10-15 | $189.2 | $181.9 | $7.31 | 195,896.0 | +5.03% |
| 2025-10-14 | $180.7 | $177.1 | $3.63 | 210,141.0 | +0.21% |
| 2025-10-13 | $179.5 | $177.3 | $2.14 | 144,662.0 | +2.99% |
| 2025-10-10 | $175.0 | $172.8 | $2.22 | 237,437.0 | +1.07% |
| 2025-10-09 | $176.5 | $170.7 | $5.85 | 151,871.0 | -1.32% |
| 2025-10-08 | $175.2 | $173.2 | $1.98 | 140,138.0 | +2.33% |
| 2025-10-07 | $171.4 | $169.6 | $1.87 | 101,427.0 | -0.10% |
| 2025-10-06 | $171.1 | $169.7 | $1.39 | 108,161.0 | +1.79% |
| 2025-10-03 | $168.3 | $166.6 | $1.70 | 107,303.0 | +1.34% |
| 2025-10-02 | $168.0 | $163.5 | $4.54 | 97,533.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $189.2 | $163.5 | $25.73 | 2,916,932.0 | +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% |
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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):