Holen Sie sich die Stockscreener-App
90.72
1.97%
1.75
Handel nachbörslich:
90.56
-0.16
-0.18%
Abrdn Physical Platinum Shares Etf-Aktien (PPLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-28 | $90.75 | $90.06 | $0.69 | 212,179.0 | +1.97% |
| 2025-04-25 | $89.00 | $88.11 | $0.8899 | 63,687.0 | -0.06% |
| 2025-04-24 | $89.38 | $88.69 | $0.69 | 77,890.0 | +0.66% |
| 2025-04-23 | $89.43 | $88.41 | $1.02 | 237,740.0 | +0.95% |
| 2025-04-22 | $88.24 | $87.51 | $0.7299 | 136,165.0 | -0.84% |
| 2025-04-21 | $88.74 | $88.01 | $0.7322 | 184,146.0 | -0.15% |
| 2025-04-17 | $88.70 | $87.62 | $1.08 | 136,898.0 | -0.14% |
| 2025-04-16 | $89.00 | $88.47 | $0.525 | 236,488.0 | +0.73% |
| 2025-04-15 | $88.14 | $87.48 | $0.66 | 146,036.0 | +0.99% |
| 2025-04-14 | $87.54 | $86.54 | $1.00 | 129,318.0 | +0.81% |
| 2025-04-11 | $86.81 | $85.75 | $1.06 | 241,195.0 | +1.34% |
| 2025-04-10 | $86.04 | $85.10 | $0.94 | 136,134.0 | +0.22% |
| 2025-04-09 | $85.50 | $83.72 | $1.78 | 397,242.0 | +1.41% |
| 2025-04-08 | $84.51 | $83.67 | $0.84 | 259,643.0 | +0.58% |
| 2025-04-07 | $84.66 | $82.79 | $1.87 | 384,984.0 | -0.58% |
| 2025-04-04 | $85.23 | $83.51 | $1.72 | 504,384.0 | -3.05% |
| 2025-04-03 | $88.00 | $86.50 | $1.50 | 454,446.0 | -2.52% |
| 2025-04-02 | $89.60 | $88.51 | $1.09 | 264,963.0 | -1.44% |
| 2025-04-01 | $90.92 | $89.88 | $1.04 | 256,065.0 | -1.41% |
| 2025-03-31 | $91.62 | $89.64 | $1.98 | 257,741.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $90.92 | $82.79 | $8.13 | 4,459,603.0 | -0.71% |
| 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% |
0.45%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):