Holen Sie sich die Stockscreener-App
34.45
0.88%
0.30
Vorhandelsmarkt:
35.70
1.25
+3.63%
Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $34.71 | $34.42 | $0.29 | 1,815,802.0 | +0.88% |
| 2026-05-04 | $34.67 | $34.05 | $0.625 | 3,998,073.0 | -2.15% |
| 2026-05-01 | $35.32 | $34.77 | $0.5432 | 3,336,283.0 | -0.34% |
| 2026-04-30 | $35.07 | $34.88 | $0.19 | 3,885,770.0 | +1.86% |
| 2026-04-29 | $34.54 | $34.13 | $0.41 | 5,128,320.0 | -1.15% |
| 2026-04-28 | $34.83 | $34.50 | $0.325 | 3,357,954.0 | -1.92% |
| 2026-04-27 | $35.66 | $35.35 | $0.3149 | 2,249,012.0 | -0.84% |
| 2026-04-24 | $35.91 | $35.52 | $0.395 | 2,274,484.0 | +0.48% |
| 2026-04-23 | $35.94 | $35.37 | $0.57 | 3,635,304.0 | -0.86% |
| 2026-04-22 | $36.09 | $35.79 | $0.30 | 1,837,203.0 | +1.30% |
| 2026-04-21 | $36.37 | $35.37 | $0.995 | 4,955,943.0 | -2.96% |
| 2026-04-20 | $36.61 | $36.33 | $0.28 | 2,468,859.0 | -0.79% |
| 2026-04-17 | $37.06 | $36.74 | $0.32 | 4,226,696.0 | +1.40% |
| 2026-04-16 | $36.56 | $36.16 | $0.405 | 2,296,214.0 | -0.08% |
| 2026-04-15 | $36.62 | $36.26 | $0.36 | 2,474,237.0 | -1.09% |
| 2026-04-14 | $36.74 | $36.21 | $0.53 | 3,573,337.0 | +2.20% |
| 2026-04-13 | $35.98 | $35.61 | $0.37 | 3,635,868.0 | -0.42% |
| 2026-04-10 | $36.34 | $35.99 | $0.355 | 2,802,162.0 | -0.14% |
| 2026-04-09 | $36.40 | $35.96 | $0.44 | 3,820,125.0 | +0.95% |
| 2026-04-08 | $36.30 | $35.53 | $0.765 | 3,643,997.0 | +0.62% |
| 2026-04-07 | $35.70 | $34.83 | $0.875 | 4,196,764.0 | +0.99% |
Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sprott Physical Gold Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHYS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sprott Physical Gold Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $35.32 | $34.05 | $1.27 | 10,965,960.0 | -1.63% |
| 2026-04 | $37.06 | $34.13 | $2.93 | 74,657,242.0 | -1.19% |
| 2026-03 | $40.91 | $32.74 | $8.16 | 158,701,472.0 | -11.73% |
| 2026-02 | $40.20 | $34.05 | $6.15 | 150,330,450.0 | +10.12% |
| 2026-01 | $42.07 | $32.96 | $9.11 | 220,955,560.0 | +10.42% |
Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $34.83 | $31.82 | $3.01 | 94,208,704.0 | +2.91% |
| 2025-11 | $32.27 | $29.66 | $2.61 | 62,809,551.0 | +6.33% |
| 2025-10 | $33.31 | $29.30 | $4.01 | 144,724,157.0 | +2.46% |
| 2025-09 | $29.62 | $26.75 | $2.87 | 83,362,713.0 | +11.69% |
| 2025-08 | $26.54 | $25.42 | $1.12 | 47,575,564.0 | +5.36% |
| 2025-07 | $26.33 | $25.00 | $1.33 | 39,198,194.0 | -0.71% |
| 2025-06 | $26.42 | $24.86 | $1.56 | 54,535,432.0 | +0.80% |
| 2025-05 | $26.17 | $24.07 | $2.10 | 80,142,513.0 | +0.04% |
| 2025-04 | $26.36 | $22.72 | $3.64 | 176,976,996.0 | +4.49% |
| 2025-03 | $24.17 | $22.23 | $1.94 | 92,193,840.0 | +8.87% |
| 2025-02 | $22.91 | $21.72 | $1.19 | 84,519,024.0 | +2.08% |
| 2025-01 | $21.76 | $20.17 | $1.59 | 51,441,601.0 | +7.50% |
Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.98 | $19.89 | $1.09 | 41,104,118.0 | -2.10% |
| 2024-11 | $21.44 | $19.63 | $1.81 | 66,134,478.0 | -4.03% |
| 2024-10 | $21.70 | $20.23 | $1.47 | 46,019,544.0 | +4.61% |
| 2024-09 | $20.75 | $19.24 | $1.51 | 43,257,306.0 | +4.67% |
| 2024-08 | $19.67 | $18.54 | $1.13 | 57,345,237.0 | +2.58% |
| 2024-07 | $19.22 | $18.03 | $1.19 | 38,483,606.0 | +5.09% |
| 2024-06 | $18.49 | $17.80 | $0.69 | 29,318,201.0 | -0.17% |
| 2024-05 | $18.93 | $17.64 | $1.29 | 38,169,626.0 | +2.26% |
| 2024-04 | $18.75 | $17.36 | $1.39 | 62,595,373.0 | +2.25% |
| 2024-03 | $17.34 | $15.81 | $1.53 | 40,015,908.0 | +9.56% |
| 2024-02 | $15.96 | $15.31 | $0.65 | 34,450,199.0 | +0.25% |
| 2024-01 | $15.99 | $15.44 | $0.5477 | 42,544,106.0 | -1.13% |
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):