Holen Sie sich die Stockscreener-App
48.91
0.72%
0.35
Handel nachbörslich:
49.38
0.47
+0.96%
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $49.38 | $48.67 | $0.715 | 4,562,586.0 | +0.72% |
| 2026-03-03 | $49.05 | $47.58 | $1.47 | 10,795,084.0 | -4.43% |
| 2026-03-02 | $51.02 | $50.11 | $0.91 | 6,577,532.0 | +1.36% |
| 2026-02-27 | $50.16 | $49.68 | $0.48 | 3,127,529.0 | +1.25% |
| 2026-02-26 | $49.55 | $48.87 | $0.675 | 3,161,544.0 | +0.88% |
| 2026-02-25 | $49.71 | $49.03 | $0.68 | 3,171,272.0 | -0.24% |
| 2026-02-24 | $49.30 | $48.69 | $0.605 | 2,324,100.0 | -1.40% |
| 2026-02-23 | $49.90 | $49.21 | $0.6901 | 2,811,792.0 | +2.74% |
| 2026-02-20 | $48.58 | $47.51 | $1.07 | 6,326,843.0 | +1.95% |
| 2026-02-19 | $47.84 | $47.28 | $0.56 | 2,568,399.0 | +0.32% |
| 2026-02-18 | $47.73 | $47.21 | $0.52 | 4,130,095.0 | +2.19% |
| 2026-02-17 | $46.79 | $46.20 | $0.59 | 5,940,780.0 | -3.07% |
| 2026-02-13 | $48.08 | $47.30 | $0.775 | 6,591,649.0 | +2.44% |
| 2026-02-12 | $48.34 | $46.47 | $1.87 | 13,298,880.0 | -3.45% |
| 2026-02-11 | $48.58 | $47.99 | $0.59 | 5,603,003.0 | +1.13% |
| 2026-02-10 | $48.38 | $47.63 | $0.745 | 4,121,888.0 | -0.97% |
| 2026-02-09 | $48.47 | $47.77 | $0.695 | 4,083,716.0 | +2.59% |
| 2026-02-06 | $47.35 | $46.65 | $0.70 | 5,749,727.0 | +2.97% |
| 2026-02-05 | $46.74 | $45.66 | $1.08 | 9,416,821.0 | -2.66% |
| 2026-02-04 | $47.99 | $46.22 | $1.77 | 13,500,470.0 | -0.06% |
| 2026-02-03 | $47.58 | $46.51 | $1.07 | 14,289,422.0 | +6.22% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $51.02 | $47.58 | $3.44 | 26,497,788.0 | -2.43% |
| 2026-02 | $50.16 | $43.81 | $6.35 | 131,068,065.0 | +8.39% |
| 2026-01 | $52.84 | $41.07 | $11.77 | 210,615,510.0 | +12.59% |
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $43.36 | $39.69 | $3.68 | 111,688,416.0 | +2.94% |
| 2025-11 | $40.21 | $37.45 | $2.76 | 102,520,370.0 | +5.40% |
| 2025-10 | $41.77 | $36.40 | $5.37 | 194,257,244.0 | +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% |
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):