Holen Sie sich die Stockscreener-App
9.65
0.42%
0.04
Handel nachbörslich:
9.65
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $9.81 | $9.62 | $0.1901 | 21,441.0 | +0.42% |
| 2026-10-01 | $9.68 | $9.61 | $0.065 | 16,219.0 | -0.83% |
| 2026-09-30 | $9.77 | $9.63 | $0.1407 | 16,566.0 | +0.00% |
| 2026-09-29 | $9.74 | $9.64 | $0.105 | 11,351.0 | +0.10% |
| 2026-09-28 | $10.63 | $9.67 | $0.96 | 45,320.0 | -2.71% |
| 2026-09-25 | $10.07 | $9.88 | $0.1899 | 14,971.0 | +0.35% |
| 2026-09-24 | $10.07 | $9.91 | $0.16 | 17,037.0 | -0.35% |
| 2026-09-23 | $10.12 | $9.95 | $0.1722 | 13,890.0 | -1.00% |
| 2026-09-22 | $10.08 | $9.93 | $0.15 | 12,375.0 | +0.00% |
| 2026-09-21 | $10.10 | $10.01 | $0.0899 | 24,381.0 | +0.10% |
| 2026-09-18 | $10.19 | $10.01 | $0.18 | 9,818.0 | -0.69% |
| 2026-09-17 | $10.29 | $10.07 | $0.2153 | 11,944.0 | -0.20% |
| 2026-09-16 | $10.32 | $10.03 | $0.295 | 20,275.0 | -0.88% |
| 2026-09-15 | $10.33 | $10.06 | $0.265 | 24,022.0 | -1.54% |
| 2026-09-14 | $10.58 | $10.35 | $0.235 | 17,276.0 | -1.98% |
| 2026-09-11 | $10.66 | $10.59 | $0.07 | 4,965.0 | -0.19% |
| 2026-09-10 | $10.70 | $10.50 | $0.195 | 13,934.0 | -0.38% |
| 2026-09-09 | $10.73 | $10.62 | $0.1062 | 15,713.0 | +0.19% |
| 2026-09-08 | $10.79 | $10.57 | $0.2213 | 84,783.0 | -1.12% |
| 2026-09-04 | $10.82 | $10.73 | $0.09 | 17,293.0 | -1.06% |
| 2026-09-03 | $10.99 | $10.84 | $0.15 | 23,914.0 | +0.70% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $9.81 | $9.61 | $0.2001 | 59,101.0 | -0.41% |
| 2026-09 | $10.99 | $9.63 | $1.36 | 450,548.0 | -8.76% |
| 2026-08 | $10.96 | $9.91 | $1.05 | 562,001.0 | +7.06% |
| 2026-07 | $10.08 | $9.48 | $0.60 | 786,352.0 | +4.64% |
| 2026-06 | $10.47 | $9.40 | $1.07 | 412,108.0 | -7.56% |
| 2026-05 | $10.44 | $9.87 | $0.5699 | 458,032.0 | +0.54% |
| 2026-04 | $10.26 | $9.43 | $0.83 | 844,028.0 | +6.92% |
| 2026-03 | $10.16 | $8.92 | $1.24 | 686,270.0 | -4.89% |
| 2026-02 | $10.13 | $9.31 | $0.8266 | 658,242.0 | +6.93% |
| 2026-01 | $9.65 | $8.57 | $1.08 | 622,698.0 | +8.06% |
Sprott Focus Trust Inc-Aktien (FUND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.95 | $8.47 | $0.4814 | 526,978.0 | +2.35% |
| 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% |
0.03%
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):