Holen Sie sich die Stockscreener-App
18.09
0.44%
-0.08
Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-31 | $18.30 | $18.04 | $0.265 | 1,663,238.0 | -0.44% |
| 2024-05-30 | $18.25 | $18.17 | $0.085 | 1,093,443.0 | +0.17% |
| 2024-05-29 | $18.20 | $18.13 | $0.075 | 1,566,518.0 | -0.82% |
| 2024-05-28 | $18.34 | $18.20 | $0.1399 | 2,028,293.0 | +1.05% |
| 2024-05-24 | $18.21 | $18.09 | $0.12 | 1,030,911.0 | +0.11% |
| 2024-05-23 | $18.40 | $18.08 | $0.3231 | 1,891,527.0 | -2.27% |
| 2024-05-22 | $18.74 | $18.45 | $0.29 | 1,534,978.0 | -1.70% |
| 2024-05-21 | $18.89 | $18.77 | $0.12 | 1,367,329.0 | -0.21% |
| 2024-05-20 | $18.93 | $18.70 | $0.2299 | 2,260,142.0 | +0.59% |
| 2024-05-17 | $18.75 | $18.62 | $0.13 | 3,577,629.0 | +1.57% |
| 2024-05-16 | $18.51 | $18.40 | $0.11 | 2,098,188.0 | -0.22% |
| 2024-05-15 | $18.55 | $18.23 | $0.3189 | 2,146,336.0 | +1.31% |
| 2024-05-14 | $18.29 | $18.19 | $0.0988 | 1,360,659.0 | +0.72% |
| 2024-05-13 | $18.23 | $18.10 | $0.13 | 1,476,113.0 | -1.09% |
| 2024-05-10 | $18.40 | $18.27 | $0.13 | 1,580,157.0 | +0.88% |
| 2024-05-09 | $18.19 | $17.93 | $0.26 | 1,465,842.0 | +1.79% |
| 2024-05-08 | $17.97 | $17.85 | $0.1199 | 1,338,640.0 | -0.34% |
| 2024-05-07 | $17.98 | $17.90 | $0.0797 | 895,766.0 | -0.44% |
| 2024-05-06 | $18.04 | $17.94 | $0.10 | 1,204,072.0 | +1.07% |
| 2024-05-03 | $17.84 | $17.64 | $0.205 | 1,650,206.0 | -0.17% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $18.93 | $17.64 | $1.29 | 39,832,864.0 | +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% |
Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $16.15 | $15.34 | $0.81 | 36,385,293.0 | +0.44% |
| 2023-11 | $15.96 | $15.09 | $0.87 | 35,833,031.0 | +2.32% |
| 2023-10 | $15.66 | $14.00 | $1.66 | 82,707,609.0 | +8.24% |
| 2023-09 | $15.24 | $14.30 | $0.939 | 30,095,097.0 | -5.48% |
| 2023-08 | $15.22 | $14.70 | $0.5179 | 24,379,695.0 | -0.98% |
| 2023-07 | $15.48 | $14.77 | $0.71 | 25,082,513.0 | +2.55% |
| 2023-06 | $15.55 | $14.60 | $0.95 | 30,738,384.0 | -3.31% |
| 2023-05 | $16.10 | $15.18 | $0.92 | 43,707,248.0 | -0.58% |
| 2023-04 | $16.02 | $15.40 | $0.62 | 44,239,963.0 | +0.39% |
| 2023-03 | $15.68 | $13.95 | $1.73 | 62,484,940.0 | +9.96% |
| 2023-02 | $15.16 | $13.94 | $1.22 | 30,352,461.0 | -5.89% |
| 2023-01 | $15.07 | $14.14 | $0.925 | 39,634,056.0 | +5.96% |
Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $14.19 | $13.58 | $0.61 | 39,574,223.0 | +3.52% |
| 2022-11 | $13.68 | $12.48 | $1.19 | 40,180,726.0 | +8.01% |
| 2022-10 | $13.41 | $12.52 | $0.8899 | 38,372,469.0 | -1.48% |
| 2022-09 | $13.52 | $12.50 | $1.02 | 43,715,646.0 | -3.98% |
| 2022-08 | $14.11 | $13.33 | $0.78 | 33,337,432.0 | -3.55% |
| 2022-07 | $14.23 | $13.21 | $1.02 | 42,474,426.0 | -2.54% |
| 2022-06 | $14.72 | $14.15 | $0.5699 | 40,889,932.0 | -1.39% |
| 2022-05 | $15.00 | $14.07 | $0.93 | 49,617,741.0 | -3.94% |
| 2022-04 | $15.78 | $14.80 | $0.98 | 72,599,519.0 | -2.60% |
| 2022-03 | $16.20 | $14.99 | $1.21 | 123,376,376.0 | +1.99% |
| 2022-02 | $15.38 | $14.21 | $1.17 | 58,389,541.0 | +5.38% |
| 2022-01 | $14.72 | $14.02 | $0.70 | 35,644,783.0 | -0.42% |
1.80%
1.97%
Kapitalisierung:
|
Volumen (24h):