Holen Sie sich die Stockscreener-App
73.20
1.77%
-1.32
Handel nachbörslich:
72.37
-0.83
-1.13%
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $73.25 | $70.26 | $2.99 | 3,596,563.0 | -1.77% |
| 2026-01-07 | $75.13 | $72.65 | $2.48 | 5,894,201.0 | -3.71% |
| 2026-01-06 | $77.50 | $74.92 | $2.58 | 4,920,451.0 | +6.73% |
| 2026-01-05 | $74.10 | $71.94 | $2.16 | 8,049,066.0 | +5.04% |
| 2026-01-02 | $70.73 | $67.95 | $2.78 | 3,950,817.0 | +2.05% |
| 2025-12-31 | $70.21 | $66.70 | $3.51 | 4,205,008.0 | -6.57% |
| 2025-12-30 | $74.30 | $71.48 | $2.82 | 5,964,005.0 | +4.43% |
| 2025-12-29 | $69.80 | $67.13 | $2.67 | 9,260,080.0 | -7.14% |
| 2025-12-26 | $74.75 | $70.73 | $4.02 | 7,049,378.0 | +9.01% |
| 2025-12-24 | $68.79 | $66.78 | $2.01 | 2,078,087.0 | +0.60% |
| 2025-12-23 | $68.12 | $65.50 | $2.62 | 3,277,055.0 | +3.80% |
| 2025-12-22 | $65.95 | $64.84 | $1.11 | 3,346,383.0 | +2.52% |
| 2025-12-19 | $64.20 | $62.67 | $1.53 | 2,738,128.0 | +2.78% |
| 2025-12-18 | $63.03 | $61.51 | $1.52 | 2,113,327.0 | -1.63% |
| 2025-12-17 | $63.68 | $61.97 | $1.71 | 2,605,675.0 | +4.41% |
| 2025-12-16 | $60.86 | $59.95 | $0.91 | 1,402,108.0 | -0.62% |
| 2025-12-15 | $61.07 | $59.85 | $1.22 | 2,243,343.0 | +3.62% |
| 2025-12-12 | $61.49 | $57.91 | $3.58 | 3,271,628.0 | -2.66% |
| 2025-12-11 | $61.20 | $59.28 | $1.92 | 4,140,313.0 | +2.81% |
| 2025-12-10 | $58.98 | $57.20 | $1.78 | 2,686,941.0 | +1.62% |
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Physical Silver Shares Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SIVR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Physical Silver Shares Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $77.50 | $67.95 | $9.55 | 30,007,661.0 | +8.22% |
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $74.75 | $53.73 | $21.02 | 71,414,243.0 | +34.80% |
| 2025-11 | $53.80 | $44.64 | $9.16 | 32,761,673.0 | +16.26% |
| 2025-10 | $51.65 | $43.72 | $7.93 | 55,397,258.0 | +3.87% |
| 2025-09 | $44.86 | $38.24 | $6.62 | 25,795,057.0 | +17.21% |
| 2025-08 | $38.09 | $35.04 | $3.05 | 20,398,604.0 | +8.55% |
| 2025-07 | $37.47 | $34.32 | $3.15 | 23,297,647.0 | +1.60% |
| 2025-06 | $35.52 | $32.22 | $3.30 | 24,183,417.0 | +9.41% |
| 2025-05 | $32.01 | $30.34 | $1.67 | 12,604,205.0 | +1.29% |
| 2025-04 | $32.47 | $27.86 | $4.61 | 20,790,505.0 | -4.49% |
| 2025-03 | $33.00 | $30.05 | $2.95 | 13,483,577.0 | +9.54% |
| 2025-02 | $31.75 | $29.40 | $2.35 | 12,161,665.0 | -0.60% |
| 2025-01 | $30.29 | $27.99 | $2.30 | 10,312,925.0 | +8.31% |
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.82 | $27.45 | $3.37 | 16,226,183.0 | -5.40% |
| 2024-11 | $31.63 | $28.62 | $3.01 | 15,533,697.0 | -6.28% |
| 2024-10 | $33.31 | $28.77 | $4.54 | 21,380,294.0 | +4.94% |
| 2024-09 | $30.84 | $26.46 | $4.38 | 16,399,225.0 | +7.79% |
| 2024-08 | $28.75 | $25.41 | $3.34 | 18,082,978.0 | -0.22% |
| 2024-07 | $30.26 | $26.11 | $4.15 | 16,963,427.0 | -0.65% |
| 2024-06 | $29.96 | $27.32 | $2.64 | 21,238,356.0 | -4.20% |
| 2024-05 | $30.93 | $24.99 | $5.94 | 34,781,932.0 | +15.45% |
| 2024-04 | $28.50 | $23.68 | $4.82 | 45,953,411.0 | +5.71% |
| 2024-03 | $24.53 | $21.59 | $2.94 | 18,420,176.0 | +9.67% |
| 2024-02 | $22.49 | $21.05 | $1.44 | 14,209,504.0 | -0.69% |
| 2024-01 | $23.00 | $21.00 | $2.00 | 17,130,083.0 | -4.00% |
0.79%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):