25.99
price down icon1.22%   -0.32
after-market Handel nachbörslich: 26.00 0.01 +0.04%
loading

Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $26.04 $25.98 $0.06 517,260.0 -1.22%
2025-07-22 $26.33 $26.08 $0.25 2,236,043.0 +1.11%
2025-07-21 $26.05 $25.91 $0.135 1,579,841.0 +1.48%
2025-07-18 $25.75 $25.63 $0.12 1,063,355.0 +0.23%
2025-07-17 $25.60 $25.34 $0.26 1,448,417.0 -0.12%
2025-07-16 $25.81 $25.38 $0.43 2,558,357.0 +0.51%
2025-07-15 $25.68 $25.36 $0.315 2,652,005.0 -0.51%
2025-07-14 $25.74 $25.58 $0.16 1,872,845.0 -0.35%
2025-07-11 $25.79 $25.63 $0.155 1,920,661.0 +1.06%
2025-07-10 $25.46 $25.32 $0.1351 1,245,947.0 +0.32%
2025-07-09 $25.39 $25.19 $0.1988 1,289,493.0 +0.28%
2025-07-08 $25.49 $25.16 $0.3251 2,815,612.0 -1.10%
2025-07-07 $25.61 $25.33 $0.275 1,614,517.0 +0.04%
2025-07-03 $25.57 $25.45 $0.1171 1,316,139.0 -0.58%
2025-07-02 $25.72 $25.49 $0.23 2,098,581.0 +0.71%
2025-07-01 $25.68 $25.52 $0.16 1,651,059.0 +0.67%
2025-06-30 $25.36 $25.04 $0.3181 3,051,500.0 +1.36%
2025-06-27 $25.07 $24.86 $0.2099 3,320,756.0 -1.81%
2025-06-26 $25.52 $25.32 $0.205 1,820,866.0 -0.08%
2025-06-25 $25.59 $25.40 $0.1891 2,599,984.0 -0.04%
2025-06-24 $25.50 $25.26 $0.245 2,299,072.0 -1.58%

Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sprott Physical Gold Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHYS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sprott Physical Gold Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $26.33 $25.16 $1.16 28,397,392.0 +2.52%
2025-06 $26.42 $24.86 $1.56 54,535,432.0 +0.80%
2025-05 $26.17 $24.07 $2.10 80,142,513.0 +0.04%
2025-04 $26.36 $22.72 $3.64 176,976,996.0 +4.49%
2025-03 $24.17 $22.23 $1.94 92,193,840.0 +8.87%
2025-02 $22.91 $21.72 $1.19 84,519,024.0 +2.08%
2025-01 $21.76 $20.17 $1.59 51,441,601.0 +7.50%

Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $20.98 $19.89 $1.09 41,104,118.0 -2.10%
2024-11 $21.44 $19.63 $1.81 66,134,478.0 -4.03%
2024-10 $21.70 $20.23 $1.47 46,019,544.0 +4.61%
2024-09 $20.75 $19.24 $1.51 43,257,306.0 +4.67%
2024-08 $19.67 $18.54 $1.13 57,345,237.0 +2.58%
2024-07 $19.22 $18.03 $1.19 38,483,606.0 +5.09%
2024-06 $18.49 $17.80 $0.69 29,318,201.0 -0.17%
2024-05 $18.93 $17.64 $1.29 38,169,626.0 +2.26%
2024-04 $18.75 $17.36 $1.39 62,595,373.0 +2.25%
2024-03 $17.34 $15.81 $1.53 40,015,908.0 +9.56%
2024-02 $15.96 $15.31 $0.65 34,450,199.0 +0.25%
2024-01 $15.99 $15.44 $0.5477 42,544,106.0 -1.13%

Sprott Physical Gold Trust-Aktien (PHYS) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $16.15 $15.34 $0.81 36,385,293.0 +0.44%
2023-11 $15.96 $15.09 $0.87 35,833,031.0 +2.32%
2023-10 $15.66 $14.00 $1.66 82,707,609.0 +8.24%
2023-09 $15.24 $14.30 $0.939 30,095,097.0 -5.48%
2023-08 $15.22 $14.70 $0.5179 24,379,695.0 -0.98%
2023-07 $15.48 $14.77 $0.71 25,082,513.0 +2.55%
2023-06 $15.55 $14.60 $0.95 30,738,384.0 -3.31%
2023-05 $16.10 $15.18 $0.92 43,707,248.0 -0.58%
2023-04 $16.02 $15.40 $0.62 44,239,963.0 +0.39%
2023-03 $15.68 $13.95 $1.73 62,484,940.0 +9.96%
2023-02 $15.16 $13.94 $1.22 30,352,461.0 -5.89%
2023-01 $15.07 $14.14 $0.925 39,634,056.0 +5.96%
asset_management STT
$110.65
price up icon 0.86%
asset_management RJF
$160.87
price up icon 0.16%
$180.57
price up icon 1.30%
asset_management AMP
$536.96
price up icon 0.07%
asset_management APO
$151.85
price up icon 1.47%
asset_management BAM
$62.43
price up icon 2.78%
Kapitalisierung:     |  Volumen (24h):