Holen Sie sich die Stockscreener-App
32.02
2.04%
0.64
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $32.05 | $31.84 | $0.21 | 4,554,283.0 | +2.04% |
| 2025-07-31 | $31.55 | $31.36 | $0.19 | 5,011,599.0 | +0.64% |
| 2025-07-30 | $31.55 | $31.16 | $0.3899 | 4,855,634.0 | -1.64% |
| 2025-07-29 | $31.80 | $31.58 | $0.2199 | 2,921,698.0 | +0.19% |
| 2025-07-28 | $31.75 | $31.48 | $0.27 | 3,620,446.0 | -0.63% |
| 2025-07-25 | $31.92 | $31.71 | $0.21 | 4,140,648.0 | -0.93% |
| 2025-07-24 | $32.20 | $32.01 | $0.1902 | 2,519,810.0 | -0.56% |
| 2025-07-23 | $32.39 | $32.31 | $0.0749 | 1,934,344.0 | -1.25% |
| 2025-07-22 | $32.74 | $32.47 | $0.2694 | 3,577,438.0 | +0.96% |
| 2025-07-21 | $32.44 | $32.27 | $0.17 | 3,716,978.0 | +1.57% |
| 2025-07-18 | $32.03 | $31.92 | $0.115 | 3,543,384.0 | +0.22% |
| 2025-07-17 | $31.86 | $31.59 | $0.265 | 3,378,510.0 | -0.25% |
| 2025-07-16 | $32.21 | $31.66 | $0.5549 | 6,740,636.0 | +0.54% |
| 2025-07-15 | $31.96 | $31.66 | $0.30 | 4,535,795.0 | -0.41% |
| 2025-07-14 | $32.04 | $31.86 | $0.1751 | 3,678,570.0 | -0.37% |
| 2025-07-11 | $32.12 | $31.94 | $0.185 | 4,079,759.0 | +0.95% |
| 2025-07-10 | $31.73 | $31.57 | $0.161 | 3,166,878.0 | +0.25% |
| 2025-07-09 | $31.64 | $31.40 | $0.24 | 3,743,652.0 | +0.41% |
| 2025-07-08 | $31.73 | $31.35 | $0.38 | 4,471,051.0 | -1.04% |
| 2025-07-07 | $31.86 | $31.54 | $0.325 | 4,124,595.0 | +0.13% |
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Physical Gold Shares Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SGOL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Physical Gold Shares Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $32.05 | $31.84 | $0.21 | 4,554,283.0 | +0.00% |
| 2025-07 | $32.74 | $31.16 | $1.58 | 89,184,846.0 | +1.52% |
| 2025-06 | $32.88 | $31.05 | $1.83 | 87,430,667.0 | +0.35% |
| 2025-05 | $32.66 | $30.20 | $2.46 | 89,000,659.0 | -0.06% |
| 2025-04 | $32.87 | $28.22 | $4.65 | 128,470,003.0 | +5.47% |
| 2025-03 | $29.84 | $27.42 | $2.42 | 101,928,016.0 | +9.39% |
| 2025-02 | $28.17 | $26.85 | $1.32 | 98,199,121.0 | +1.94% |
| 2025-01 | $26.88 | $25.03 | $1.85 | 87,110,805.0 | +6.75% |
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.98 | $24.69 | $1.29 | 83,997,691.0 | -2.01% |
| 2024-11 | $26.35 | $24.41 | $1.94 | 71,804,149.0 | -3.09% |
| 2024-10 | $26.64 | $24.88 | $1.77 | 76,404,764.0 | +4.30% |
| 2024-09 | $25.57 | $23.63 | $1.94 | 61,592,965.0 | +5.10% |
| 2024-08 | $24.18 | $22.74 | $1.44 | 85,215,192.0 | +2.14% |
| 2024-07 | $23.73 | $22.15 | $1.57 | 77,444,041.0 | +5.36% |
| 2024-06 | $22.72 | $21.85 | $0.87 | 56,359,815.0 | -0.04% |
| 2024-05 | $23.30 | $21.76 | $1.54 | 73,173,918.0 | +1.55% |
| 2024-04 | $23.24 | $21.30 | $1.93 | 98,518,165.0 | +3.06% |
| 2024-03 | $21.27 | $19.55 | $1.72 | 66,621,747.0 | +8.76% |
| 2024-02 | $19.75 | $18.97 | $0.7799 | 49,200,040.0 | +0.41% |
| 2024-01 | $19.80 | $19.14 | $0.6598 | 64,537,674.0 | -1.47% |
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.94 | $18.90 | $1.04 | 44,226,845.0 | +1.39% |
| 2023-11 | $19.60 | $18.48 | $1.12 | 42,424,569.0 | +2.58% |
| 2023-10 | $19.22 | $17.35 | $1.87 | 49,616,772.0 | +7.29% |
| 2023-09 | $18.68 | $17.66 | $1.02 | 37,471,956.0 | -4.74% |
| 2023-08 | $18.70 | $18.03 | $0.67 | 46,768,372.0 | -1.22% |
| 2023-07 | $18.99 | $18.21 | $0.7799 | 44,115,982.0 | +2.34% |
| 2023-06 | $18.98 | $18.11 | $0.87 | 36,169,496.0 | -2.24% |
| 2023-05 | $19.72 | $18.56 | $1.16 | 53,729,448.0 | -1.36% |
| 2023-04 | $19.61 | $18.88 | $0.7351 | 74,938,671.0 | +0.95% |
| 2023-03 | $19.19 | $17.36 | $1.83 | 54,872,844.0 | +7.89% |
| 2023-02 | $18.71 | $17.32 | $1.39 | 44,166,042.0 | -5.36% |
| 2023-01 | $18.66 | $17.48 | $1.18 | 48,286,435.0 | +5.78% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):