Holen Sie sich die Stockscreener-App
38.13
0.55%
-0.21
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $38.39 | $37.87 | $0.52 | 5,183,163.0 | -0.55% |
| 2025-10-30 | $38.37 | $37.78 | $0.59 | 5,138,839.0 | +1.91% |
| 2025-10-29 | $38.34 | $37.45 | $0.885 | 10,912,393.0 | -0.32% |
| 2025-10-28 | $37.84 | $37.31 | $0.5302 | 7,003,382.0 | -0.76% |
| 2025-10-27 | $38.49 | $37.86 | $0.63 | 9,132,079.0 | -2.76% |
| 2025-10-24 | $39.45 | $39.06 | $0.39 | 5,875,242.0 | -0.33% |
| 2025-10-23 | $39.59 | $39.22 | $0.37 | 5,721,502.0 | +0.36% |
| 2025-10-22 | $39.21 | $38.22 | $0.99 | 14,851,601.0 | -0.18% |
| 2025-10-21 | $40.28 | $38.91 | $1.37 | 16,016,906.0 | -6.16% |
| 2025-10-20 | $41.77 | $40.92 | $0.85 | 7,558,759.0 | +3.57% |
| 2025-10-17 | $41.16 | $39.91 | $1.25 | 24,579,524.0 | -1.85% |
| 2025-10-16 | $41.11 | $40.45 | $0.66 | 8,222,320.0 | +2.29% |
| 2025-10-15 | $40.17 | $39.85 | $0.3199 | 6,389,389.0 | +1.67% |
| 2025-10-14 | $39.60 | $39.16 | $0.45 | 5,813,126.0 | +0.77% |
| 2025-10-13 | $39.24 | $38.91 | $0.33 | 6,414,181.0 | +2.46% |
| 2025-10-10 | $38.35 | $37.86 | $0.49 | 7,919,451.0 | +0.98% |
| 2025-10-09 | $38.66 | $37.59 | $1.07 | 10,741,323.0 | -1.81% |
| 2025-10-08 | $38.70 | $38.39 | $0.315 | 8,769,347.0 | +1.63% |
| 2025-10-07 | $38.05 | $37.77 | $0.2837 | 6,090,316.0 | +0.50% |
| 2025-10-06 | $37.84 | $37.44 | $0.4019 | 5,597,120.0 | +1.94% |
| 2025-10-03 | $37.09 | $36.87 | $0.225 | 4,602,064.0 | +0.79% |
| 2025-10-02 | $37.15 | $36.40 | $0.745 | 6,904,355.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $41.77 | $36.40 | $5.37 | 199,440,407.0 | +3.59% |
| 2025-09 | $36.83 | $33.17 | $3.66 | 99,582,717.0 | +11.75% |
| 2025-08 | $32.94 | $31.61 | $1.33 | 85,052,400.0 | +4.97% |
| 2025-07 | $32.74 | $31.16 | $1.58 | 84,630,563.0 | -0.51% |
| 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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):