Holen Sie sich die Stockscreener-App
28.36
6.31%
-1.91
Handel nachbörslich:
28.15
-0.21
-0.74%
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $29.38 | $27.86 | $1.52 | 2,757,173.0 | -6.31% |
| 2025-04-03 | $30.92 | $30.25 | $0.6699 | 1,500,266.0 | -6.05% |
| 2025-04-02 | $32.47 | $32.13 | $0.34 | 411,484.0 | +0.41% |
| 2025-04-01 | $32.43 | $31.92 | $0.51 | 661,729.0 | -1.29% |
| 2025-03-31 | $32.53 | $31.96 | $0.57 | 674,336.0 | +0.09% |
| 2025-03-28 | $33.00 | $32.36 | $0.6396 | 1,069,743.0 | -1.04% |
| 2025-03-27 | $32.88 | $32.17 | $0.71 | 825,482.0 | +2.47% |
| 2025-03-26 | $32.25 | $31.95 | $0.2999 | 562,170.0 | -0.16% |
| 2025-03-25 | $32.23 | $31.99 | $0.24 | 693,320.0 | +2.10% |
| 2025-03-24 | $31.70 | $31.38 | $0.32 | 528,087.0 | -0.16% |
| 2025-03-21 | $31.80 | $31.16 | $0.64 | 646,381.0 | -1.63% |
| 2025-03-20 | $32.01 | $31.70 | $0.31 | 725,390.0 | -0.78% |
| 2025-03-19 | $32.37 | $31.94 | $0.43 | 597,014.0 | -0.34% |
| 2025-03-18 | $32.65 | $32.31 | $0.34 | 683,432.0 | +0.22% |
| 2025-03-17 | $32.33 | $31.85 | $0.48 | 496,197.0 | +0.31% |
| 2025-03-14 | $32.43 | $31.99 | $0.4397 | 587,548.0 | +0.19% |
| 2025-03-13 | $32.38 | $31.58 | $0.8033 | 877,127.0 | +1.39% |
| 2025-03-12 | $31.79 | $31.40 | $0.39 | 540,699.0 | +0.89% |
| 2025-03-11 | $31.47 | $31.00 | $0.475 | 623,919.0 | +3.09% |
| 2025-03-10 | $30.99 | $30.46 | $0.53 | 724,135.0 | -1.77% |
| 2025-03-07 | $31.10 | $30.64 | $0.4604 | 615,011.0 | -0.29% |
| 2025-03-06 | $31.26 | $30.90 | $0.36 | 650,888.0 | -0.38% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $32.47 | $27.86 | $4.61 | 8,087,825.0 | -12.77% |
| 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% |
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.44 | $21.56 | $2.88 | 17,191,238.0 | -5.83% |
| 2023-11 | $24.21 | $21.02 | $3.19 | 11,896,004.0 | +10.31% |
| 2023-10 | $22.70 | $19.83 | $2.88 | 19,986,387.0 | +3.10% |
| 2023-09 | $23.73 | $21.19 | $2.54 | 12,311,875.0 | -9.15% |
| 2023-08 | $23.97 | $21.44 | $2.53 | 10,993,285.0 | -1.35% |
| 2023-07 | $24.19 | $21.61 | $2.58 | 8,131,049.0 | +8.56% |
| 2023-06 | $23.52 | $21.37 | $2.15 | 9,263,002.0 | -3.15% |
| 2023-05 | $25.00 | $21.77 | $3.23 | 17,102,842.0 | -6.08% |
| 2023-04 | $24.95 | $22.90 | $2.05 | 14,484,439.0 | +3.94% |
| 2023-03 | $23.19 | $19.20 | $3.99 | 17,131,217.0 | +15.09% |
| 2023-02 | $23.50 | $19.73 | $3.77 | 10,718,901.0 | -11.93% |
| 2023-01 | $23.52 | $21.86 | $1.66 | 14,740,528.0 | -0.78% |
5.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):