Holen Sie sich die Stockscreener-App
144.29
2.03%
2.94
Abrdn Physical Platinum Shares Etf-Aktien (PPLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $144.3 | $141.6 | $2.73 | 209,391.0 | +2.09% |
| 2025-11-25 | $141.6 | $139.9 | $1.73 | 168,881.0 | +0.47% |
| 2025-11-24 | $141.1 | $138.7 | $2.41 | 156,694.0 | +2.00% |
| 2025-11-21 | $139.3 | $137.1 | $2.18 | 209,990.0 | +0.44% |
| 2025-11-20 | $141.4 | $137.0 | $4.43 | 370,553.0 | -2.28% |
| 2025-11-19 | $142.9 | $140.0 | $2.93 | 208,341.0 | +0.48% |
| 2025-11-18 | $140.9 | $138.0 | $2.91 | 176,040.0 | +0.25% |
| 2025-11-17 | $140.8 | $138.4 | $2.38 | 203,113.0 | -0.66% |
| 2025-11-14 | $142.7 | $139.6 | $3.09 | 357,194.0 | -2.19% |
| 2025-11-13 | $146.1 | $142.3 | $3.75 | 319,333.0 | -2.62% |
| 2025-11-12 | $147.5 | $143.9 | $3.56 | 402,364.0 | +1.98% |
| 2025-11-11 | $145.2 | $143.0 | $2.17 | 160,551.0 | +0.28% |
| 2025-11-10 | $144.8 | $142.2 | $2.57 | 242,894.0 | +2.51% |
| 2025-11-07 | $142.1 | $139.5 | $2.55 | 231,156.0 | +0.79% |
| 2025-11-06 | $142.7 | $138.1 | $4.67 | 431,608.0 | -1.68% |
| 2025-11-05 | $142.2 | $140.2 | $2.05 | 178,565.0 | +1.60% |
| 2025-11-04 | $141.8 | $139.2 | $2.63 | 283,961.0 | -1.77% |
| 2025-11-03 | $144.5 | $142.0 | $2.51 | 616,820.0 | -0.91% |
| 2025-10-31 | $145.2 | $143.0 | $2.19 | 166,142.0 | -2.26% |
| 2025-10-30 | $147.2 | $144.8 | $2.36 | 215,704.0 | +1.12% |
| 2025-10-29 | $147.4 | $143.9 | $3.53 | 343,178.0 | +0.39% |
| 2025-10-28 | $145.4 | $142.5 | $2.83 | 237,272.0 | +0.28% |
Abrdn Physical Platinum Shares Etf-Aktien (PPLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Physical Platinum Shares Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PPLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Physical Platinum Shares Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Physical Platinum Shares Etf-Aktien (PPLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $147.5 | $137.0 | $10.47 | 4,927,449.0 | +0.53% |
| 2025-10 | $157.8 | $137.7 | $20.12 | 11,366,793.0 | +0.46% |
| 2025-09 | $146.0 | $123.2 | $22.79 | 9,673,801.0 | +14.10% |
| 2025-08 | $126.3 | $117.3 | $8.97 | 4,211,389.0 | +6.29% |
| 2025-07 | $133.8 | $117.1 | $16.68 | 8,738,279.0 | -4.12% |
| 2025-06 | $130.7 | $95.50 | $35.19 | 12,939,368.0 | +27.00% |
| 2025-05 | $100.3 | $87.40 | $12.92 | 5,358,537.0 | +9.33% |
| 2025-04 | $90.92 | $82.79 | $8.13 | 4,780,793.0 | -3.15% |
| 2025-03 | $91.91 | $86.78 | $5.13 | 3,770,210.0 | +5.76% |
| 2025-02 | $91.50 | $85.51 | $5.99 | 4,222,286.0 | -3.79% |
| 2025-01 | $90.00 | $83.80 | $6.20 | 3,093,165.0 | +8.12% |
Abrdn Physical Platinum Shares Etf-Aktien (PPLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $87.90 | $82.35 | $5.55 | 3,486,024.0 | -5.05% |
| 2024-11 | $92.18 | $84.59 | $7.59 | 3,493,762.0 | -4.29% |
| 2024-10 | $96.38 | $86.60 | $9.78 | 4,721,649.0 | +1.29% |
| 2024-09 | $93.09 | $82.57 | $10.52 | 3,639,552.0 | +5.63% |
| 2024-08 | $89.81 | $83.22 | $6.59 | 2,652,620.0 | -5.04% |
| 2024-07 | $94.81 | $85.04 | $9.77 | 2,881,162.0 | -2.13% |
| 2024-06 | $94.77 | $86.63 | $8.14 | 2,906,718.0 | -4.02% |
| 2024-05 | $100.0 | $86.68 | $13.32 | 3,506,365.0 | +10.69% |
| 2024-04 | $92.48 | $82.25 | $10.23 | 4,787,995.0 | +3.05% |
| 2024-03 | $87.38 | $80.15 | $7.23 | 3,075,819.0 | +3.22% |
| 2024-02 | $84.49 | $80.09 | $4.40 | 2,129,947.0 | -4.09% |
| 2024-01 | $91.44 | $80.81 | $10.62 | 2,392,816.0 | -7.43% |
Abrdn Physical Platinum Shares Etf-Aktien (PPLT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $93.16 | $81.86 | $11.30 | 2,665,277.0 | +6.31% |
| 2023-11 | $87.43 | $77.68 | $9.75 | 2,017,517.0 | -0.34% |
| 2023-10 | $86.99 | $79.10 | $7.89 | 1,579,621.0 | +2.89% |
| 2023-09 | $90.44 | $81.60 | $8.84 | 1,600,705.0 | -6.62% |
| 2023-08 | $90.66 | $81.81 | $8.85 | 1,689,921.0 | +1.89% |
| 2023-07 | $91.75 | $82.85 | $8.90 | 1,914,127.0 | +5.07% |
| 2023-06 | $96.69 | $82.44 | $14.25 | 2,463,765.0 | -9.28% |
| 2023-05 | $103.2 | $92.14 | $11.04 | 2,288,108.0 | -7.24% |
| 2023-04 | $104.7 | $90.77 | $13.90 | 1,846,760.0 | +8.12% |
| 2023-03 | $92.94 | $86.10 | $6.84 | 1,941,211.0 | +4.28% |
| 2023-02 | $95.68 | $84.15 | $11.53 | 3,221,308.0 | -5.90% |
| 2023-01 | $101.9 | $92.33 | $9.55 | 3,950,272.0 | -5.62% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):