Holen Sie sich die Stockscreener-App
187.37
3.46%
5.84
Abrdn Physical Platinum Shares Etf-Aktien (PPLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $188.6 | $184.5 | $4.08 | 133,888.0 | +3.24% |
| 2026-02-12 | $194.6 | $180.6 | $14.00 | 848,962.0 | -6.62% |
| 2026-02-11 | $196.7 | $190.6 | $6.05 | 477,191.0 | +2.24% |
| 2026-02-10 | $194.1 | $189.1 | $4.96 | 320,780.0 | -2.30% |
| 2026-02-09 | $194.7 | $190.7 | $3.98 | 426,895.0 | +1.73% |
| 2026-02-06 | $192.1 | $185.0 | $7.13 | 546,458.0 | +5.24% |
| 2026-02-05 | $189.4 | $180.7 | $8.68 | 1,267,763.0 | -9.75% |
| 2026-02-04 | $209.3 | $196.9 | $12.37 | 880,604.0 | -0.58% |
| 2026-02-03 | $206.8 | $198.0 | $8.87 | 778,539.0 | +4.08% |
| 2026-02-02 | $197.2 | $188.8 | $8.34 | 1,478,166.0 | -0.21% |
| 2026-01-30 | $211.0 | $182.6 | $28.38 | 3,574,876.0 | -18.44% |
| 2026-01-29 | $256.3 | $226.5 | $29.84 | 2,239,397.0 | -2.46% |
| 2026-01-28 | $245.2 | $234.2 | $11.01 | 1,443,259.0 | +3.10% |
| 2026-01-27 | $239.3 | $228.7 | $10.56 | 2,457,176.0 | -3.64% |
| 2026-01-26 | $261.6 | $241.6 | $20.07 | 2,956,036.0 | -2.18% |
| 2026-01-23 | $252.5 | $245.0 | $7.55 | 1,397,472.0 | +4.89% |
| 2026-01-22 | $240.7 | $227.9 | $12.77 | 1,509,169.0 | +6.27% |
| 2026-01-21 | $231.8 | $221.9 | $9.90 | 1,785,507.0 | +1.00% |
| 2026-01-20 | $224.5 | $217.8 | $6.68 | 1,610,519.0 | +7.07% |
| 2026-01-16 | $211.6 | $205.7 | $5.96 | 1,532,791.0 | -4.30% |
| 2026-01-15 | $221.4 | $213.9 | $7.58 | 1,070,336.0 | -0.04% |
| 2026-01-14 | $219.7 | $213.8 | $5.95 | 1,401,377.0 | +3.36% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $209.3 | $180.6 | $28.73 | 7,159,246.0 | -3.91% |
| 2026-01 | $261.6 | $182.6 | $79.00 | 31,785,445.0 | +4.62% |
Abrdn Physical Platinum Shares Etf-Aktien (PPLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $225.7 | $146.7 | $79.00 | 24,686,749.0 | +30.16% |
| 2025-11 | $153.0 | $137.0 | $16.00 | 5,499,397.0 | +6.30% |
| 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% |
0.37%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):