Holen Sie sich die Stockscreener-App
8.59
3.59%
-0.32
Handel nachbörslich:
8.61
0.02
+0.23%
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $8.75 | $8.59 | $0.16 | 23,046.0 | -3.59% |
| 2025-12-11 | $8.95 | $8.82 | $0.13 | 46,349.0 | +1.25% |
| 2025-12-10 | $8.82 | $8.73 | $0.0925 | 10,661.0 | +0.80% |
| 2025-12-09 | $8.77 | $8.68 | $0.09 | 59,152.0 | +0.58% |
| 2025-12-08 | $8.74 | $8.65 | $0.0952 | 22,511.0 | -0.63% |
| 2025-12-05 | $8.82 | $8.70 | $0.12 | 24,958.0 | +0.75% |
| 2025-12-04 | $8.73 | $8.67 | $0.0595 | 44,359.0 | -0.12% |
| 2025-12-03 | $8.68 | $8.49 | $0.185 | 11,989.0 | +1.88% |
| 2025-12-02 | $8.55 | $8.47 | $0.0814 | 12,578.0 | -0.23% |
| 2025-12-01 | $8.61 | $8.52 | $0.09 | 12,321.0 | +0.23% |
| 2025-11-28 | $8.53 | $8.47 | $0.06 | 8,669.0 | +1.07% |
| 2025-11-26 | $8.47 | $8.29 | $0.1799 | 6,178.0 | +1.75% |
| 2025-11-25 | $8.29 | $8.17 | $0.1187 | 2,966.0 | +1.41% |
| 2025-11-24 | $8.29 | $8.10 | $0.185 | 40,439.0 | +0.70% |
| 2025-11-21 | $8.14 | $7.99 | $0.155 | 17,104.0 | +1.79% |
| 2025-11-20 | $8.32 | $7.97 | $0.35 | 61,302.0 | -1.85% |
| 2025-11-19 | $8.28 | $8.08 | $0.195 | 27,600.0 | -0.37% |
| 2025-11-18 | $8.26 | $8.13 | $0.125 | 14,745.0 | -0.65% |
| 2025-11-17 | $8.35 | $8.20 | $0.1438 | 19,932.0 | -1.41% |
| 2025-11-14 | $8.35 | $8.27 | $0.075 | 3,347.0 | -0.54% |
| 2025-11-13 | $8.45 | $8.36 | $0.085 | 16,472.0 | -1.24% |
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sprott Focus Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FUND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sprott Focus Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.95 | $8.47 | $0.4814 | 290,970.0 | +0.82% |
| 2025-11 | $8.53 | $7.97 | $0.56 | 316,610.0 | +2.90% |
| 2025-10 | $8.49 | $8.11 | $0.385 | 471,466.0 | -0.36% |
| 2025-09 | $8.43 | $8.11 | $0.32 | 639,159.0 | +1.09% |
| 2025-08 | $8.25 | $7.50 | $0.75 | 538,092.0 | +7.31% |
| 2025-07 | $7.90 | $7.39 | $0.5102 | 801,409.0 | +2.41% |
| 2025-06 | $7.60 | $7.14 | $0.46 | 702,174.0 | +4.62% |
| 2025-05 | $7.35 | $7.04 | $0.31 | 981,729.0 | +0.56% |
| 2025-04 | $7.45 | $6.21 | $1.24 | 924,946.0 | -4.05% |
| 2025-03 | $7.60 | $7.15 | $0.45 | 923,444.0 | -0.54% |
| 2025-02 | $7.79 | $7.39 | $0.3996 | 625,183.0 | -1.84% |
| 2025-01 | $7.75 | $7.29 | $0.46 | 798,048.0 | +3.76% |
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.23 | $7.21 | $1.02 | 1,096,762.0 | -10.93% |
| 2024-11 | $8.14 | $7.71 | $0.43 | 815,487.0 | +5.24% |
| 2024-10 | $7.92 | $7.65 | $0.2688 | 1,292,074.0 | +0.45% |
| 2024-09 | $7.84 | $7.45 | $0.395 | 635,153.0 | -2.65% |
| 2024-08 | $8.08 | $7.44 | $0.64 | 592,002.0 | -2.35% |
| 2024-07 | $8.11 | $7.41 | $0.70 | 614,542.0 | +8.29% |
| 2024-06 | $7.94 | $7.25 | $0.69 | 603,636.0 | -5.67% |
| 2024-05 | $7.97 | $7.56 | $0.41 | 457,409.0 | +4.48% |
| 2024-04 | $8.11 | $7.57 | $0.54 | 645,501.0 | -5.60% |
| 2024-03 | $8.04 | $7.54 | $0.495 | 531,013.0 | +4.01% |
| 2024-02 | $7.82 | $7.51 | $0.3101 | 542,560.0 | +0.13% |
| 2024-01 | $8.00 | $7.45 | $0.55 | 876,869.0 | -3.50% |
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.06 | $7.44 | $0.62 | 884,600.0 | +5.26% |
| 2023-11 | $7.66 | $7.05 | $0.61 | 821,105.0 | +7.50% |
| 2023-10 | $7.54 | $6.75 | $0.79 | 661,106.0 | -6.11% |
| 2023-09 | $8.18 | $7.39 | $0.7883 | 609,747.0 | -7.04% |
| 2023-08 | $8.42 | $7.90 | $0.52 | 404,289.0 | -3.80% |
| 2023-07 | $8.47 | $7.75 | $0.715 | 406,406.0 | +5.91% |
| 2023-06 | $8.02 | $7.40 | $0.62 | 557,377.0 | +7.43% |
| 2023-05 | $8.05 | $7.39 | $0.6654 | 542,897.0 | -8.07% |
| 2023-04 | $8.31 | $7.85 | $0.46 | 597,147.0 | -0.56% |
| 2023-03 | $8.80 | $7.63 | $1.17 | 833,871.0 | -5.82% |
| 2023-02 | $8.95 | $8.42 | $0.525 | 1,114,522.0 | -1.21% |
| 2023-01 | $8.70 | $7.99 | $0.71 | 619,919.0 | +9.16% |
0.08%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):