29.64
price down icon0.57%   -0.17
pre-market  Vorhandelsmarkt:  29.55   -0.09   -0.30%
loading

Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-03 $29.91 $29.23 $0.68 6,333,001.0 -0.57%
2025-04-02 $29.91 $29.74 $0.1692 6,012,764.0 +0.20%
2025-04-01 $29.94 $29.58 $0.3551 4,403,585.0 -0.23%
2025-03-31 $29.84 $29.58 $0.26 5,068,635.0 +1.46%
2025-03-28 $29.45 $29.27 $0.1803 4,397,540.0 +0.72%
2025-03-27 $29.19 $28.94 $0.25 4,613,034.0 +1.32%
2025-03-26 $28.87 $28.75 $0.1181 2,527,335.0 -0.03%
2025-03-25 $28.97 $28.80 $0.17 4,890,618.0 +0.45%
2025-03-24 $28.88 $28.65 $0.225 4,153,646.0 -0.45%
2025-03-21 $28.92 $28.62 $0.2999 4,516,210.0 -0.83%
2025-03-20 $29.07 $28.91 $0.1599 4,379,697.0 -0.14%
2025-03-19 $29.13 $28.87 $0.26 5,746,979.0 +0.41%
2025-03-18 $29.00 $28.86 $0.135 4,369,775.0 +1.15%
2025-03-17 $28.64 $28.50 $0.14 4,678,983.0 +0.56%
2025-03-14 $28.59 $28.42 $0.1698 4,786,750.0 +0.04%
2025-03-13 $28.49 $28.10 $0.3906 7,369,672.0 +1.75%
2025-03-12 $28.07 $27.77 $0.30 4,944,197.0 +0.47%
2025-03-11 $27.90 $27.77 $0.1249 3,717,379.0 +1.20%
2025-03-10 $27.77 $27.48 $0.2853 6,516,108.0 -0.86%
2025-03-07 $27.97 $27.70 $0.2651 5,168,935.0 +0.00%
2025-03-06 $27.88 $27.75 $0.13 5,238,025.0 -0.50%
2025-03-05 $27.97 $27.72 $0.2499 8,522,981.0 +0.18%

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
2025-04 $29.94 $29.23 $0.71 23,082,351.0 -0.60%
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%
exchange_traded_fund VTV
$166.84
price down icon 3.72%
exchange_traded_fund VUG
$355.58
price down icon 5.75%
exchange_traded_fund IJH
$55.59
price down icon 6.73%
exchange_traded_fund EFA
$80.32
price down icon 2.10%
exchange_traded_fund IWF
$346.45
price down icon 5.56%
exchange_traded_fund QQQ
$450.66
price down icon 5.35%
Kapitalisierung:     |  Volumen (24h):