Holen Sie sich die Stockscreener-App
31.52
1.16%
-0.37
Handel nachbörslich:
31.73
0.21
+0.67%
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-25 | $31.60 | $31.16 | $0.445 | 4,712,791.0 | -1.16% |
| 2025-04-24 | $31.92 | $31.54 | $0.3846 | 3,375,286.0 | +1.50% |
| 2025-04-23 | $31.53 | $31.10 | $0.4301 | 8,393,877.0 | -2.42% |
| 2025-04-22 | $32.87 | $32.12 | $0.74 | 6,089,878.0 | -1.41% |
| 2025-04-21 | $32.73 | $32.49 | $0.245 | 5,111,022.0 | +3.09% |
| 2025-04-17 | $31.79 | $31.32 | $0.4634 | 4,201,805.0 | -0.44% |
| 2025-04-16 | $31.88 | $31.44 | $0.4353 | 4,252,428.0 | +3.21% |
| 2025-04-15 | $30.84 | $30.64 | $0.20 | 2,402,922.0 | +0.59% |
| 2025-04-14 | $30.70 | $30.48 | $0.2189 | 3,955,632.0 | -0.55% |
| 2025-04-11 | $30.96 | $30.72 | $0.2405 | 5,869,431.0 | +1.85% |
| 2025-04-10 | $30.30 | $29.73 | $0.58 | 6,921,992.0 | +2.54% |
| 2025-04-09 | $29.57 | $29.09 | $0.485 | 10,823,154.0 | +3.58% |
| 2025-04-08 | $28.80 | $28.38 | $0.4164 | 7,305,686.0 | +0.35% |
| 2025-04-07 | $28.98 | $28.22 | $0.76 | 14,627,665.0 | -1.97% |
| 2025-04-04 | $29.39 | $28.77 | $0.62 | 12,702,094.0 | -2.29% |
| 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% |
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 | $32.87 | $28.22 | $4.65 | 122,207,804.0 | +5.70% |
| 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% |
0.20%
1.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):