Holen Sie sich die Stockscreener-App
79.20
28.55%
-31.65
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $96.68 | $70.60 | $26.08 | 26,139,107.0 | -28.55% |
| 2026-01-29 | $115.3 | $101.6 | $13.66 | 10,138,181.0 | -0.02% |
| 2026-01-28 | $111.8 | $105.2 | $6.57 | 8,975,603.0 | +3.91% |
| 2026-01-27 | $106.8 | $99.85 | $6.98 | 9,327,098.0 | +3.29% |
| 2026-01-26 | $112.0 | $101.4 | $10.63 | 17,123,811.0 | +5.91% |
| 2026-01-23 | $97.62 | $94.20 | $3.42 | 5,551,551.0 | +6.64% |
| 2026-01-22 | $91.90 | $88.94 | $2.96 | 3,394,025.0 | +3.81% |
| 2026-01-21 | $90.17 | $85.97 | $4.20 | 6,086,957.0 | -1.72% |
| 2026-01-20 | $90.64 | $88.61 | $2.03 | 5,629,612.0 | +5.41% |
| 2026-01-16 | $85.56 | $82.67 | $2.89 | 4,728,049.0 | -2.78% |
| 2026-01-15 | $88.55 | $84.60 | $3.95 | 6,838,645.0 | -1.46% |
| 2026-01-14 | $88.99 | $85.35 | $3.64 | 7,935,131.0 | +7.55% |
| 2026-01-13 | $84.83 | $81.77 | $3.06 | 6,126,049.0 | +1.81% |
| 2026-01-12 | $82.07 | $79.83 | $2.24 | 5,950,491.0 | +6.70% |
| 2026-01-09 | $76.63 | $74.41 | $2.22 | 3,930,557.0 | +3.81% |
| 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% |
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 | $115.3 | $67.95 | $47.31 | 180,425,072.0 | +17.09% |
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% |
0.08%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):