32.01
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-02 | $32.03 | $31.78 | $0.25 | 3,744,318.0 | +0.57% |
2025-07-01 | $31.98 | $31.82 | $0.16 | 4,871,901.0 | +0.92% |
2025-06-30 | $31.56 | $31.27 | $0.29 | 6,197,791.0 | +1.12% |
2025-06-27 | $31.31 | $31.05 | $0.26 | 5,648,030.0 | -1.83% |
2025-06-26 | $31.82 | $31.57 | $0.25 | 2,500,801.0 | -0.09% |
2025-06-25 | $31.82 | $31.59 | $0.23 | 4,034,941.0 | +0.32% |
2025-06-24 | $31.72 | $31.43 | $0.285 | 4,841,010.0 | -1.58% |
2025-06-23 | $32.37 | $32.12 | $0.25 | 5,217,021.0 | +0.34% |
2025-06-20 | $32.19 | $32.02 | $0.17 | 3,316,473.0 | -0.06% |
2025-06-18 | $32.40 | $32.08 | $0.32 | 4,885,412.0 | -0.53% |
2025-06-17 | $32.40 | $32.11 | $0.285 | 4,525,751.0 | +0.03% |
2025-06-16 | $32.59 | $32.26 | $0.3303 | 3,745,198.0 | -1.44% |
2025-06-13 | $32.88 | $32.61 | $0.2658 | 5,253,894.0 | +1.33% |
2025-06-12 | $32.41 | $32.22 | $0.1903 | 3,316,718.0 | +1.22% |
2025-06-11 | $31.95 | $31.66 | $0.2898 | 4,672,914.0 | +0.57% |
2025-06-10 | $31.95 | $31.67 | $0.2825 | 3,168,493.0 | +0.00% |
2025-06-09 | $31.85 | $31.59 | $0.2607 | 3,192,632.0 | +0.47% |
2025-06-06 | $32.01 | $31.59 | $0.42 | 4,421,298.0 | -1.31% |
2025-06-05 | $32.31 | $31.84 | $0.47 | 4,799,800.0 | -0.50% |
2025-06-04 | $32.29 | $31.96 | $0.3207 | 3,793,220.0 | +0.63% |
2025-06-03 | $32.05 | $31.79 | $0.2553 | 4,512,366.0 | -0.87% |
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Physical Gold Shares Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SGOL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Physical Gold Shares Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $32.03 | $31.78 | $0.25 | 12,360,537.0 | +1.49% |
2025-06 | $32.88 | $31.05 | $1.83 | 87,430,667.0 | +0.35% |
2025-05 | $32.66 | $30.20 | $2.46 | 89,000,659.0 | -0.06% |
2025-04 | $32.87 | $28.22 | $4.65 | 128,470,003.0 | +5.47% |
2025-03 | $29.84 | $27.42 | $2.42 | 101,928,016.0 | +9.39% |
2025-02 | $28.17 | $26.85 | $1.32 | 98,199,121.0 | +1.94% |
2025-01 | $26.88 | $25.03 | $1.85 | 87,110,805.0 | +6.75% |
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $25.98 | $24.69 | $1.29 | 83,997,691.0 | -2.01% |
2024-11 | $26.35 | $24.41 | $1.94 | 71,804,149.0 | -3.09% |
2024-10 | $26.64 | $24.88 | $1.77 | 76,404,764.0 | +4.30% |
2024-09 | $25.57 | $23.63 | $1.94 | 61,592,965.0 | +5.10% |
2024-08 | $24.18 | $22.74 | $1.44 | 85,215,192.0 | +2.14% |
2024-07 | $23.73 | $22.15 | $1.57 | 77,444,041.0 | +5.36% |
2024-06 | $22.72 | $21.85 | $0.87 | 56,359,815.0 | -0.04% |
2024-05 | $23.30 | $21.76 | $1.54 | 73,173,918.0 | +1.55% |
2024-04 | $23.24 | $21.30 | $1.93 | 98,518,165.0 | +3.06% |
2024-03 | $21.27 | $19.55 | $1.72 | 66,621,747.0 | +8.76% |
2024-02 | $19.75 | $18.97 | $0.7799 | 49,200,040.0 | +0.41% |
2024-01 | $19.80 | $19.14 | $0.6598 | 64,537,674.0 | -1.47% |
Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $19.94 | $18.90 | $1.04 | 44,226,845.0 | +1.39% |
2023-11 | $19.60 | $18.48 | $1.12 | 42,424,569.0 | +2.58% |
2023-10 | $19.22 | $17.35 | $1.87 | 49,616,772.0 | +7.29% |
2023-09 | $18.68 | $17.66 | $1.02 | 37,471,956.0 | -4.74% |
2023-08 | $18.70 | $18.03 | $0.67 | 46,768,372.0 | -1.22% |
2023-07 | $18.99 | $18.21 | $0.7799 | 44,115,982.0 | +2.34% |
2023-06 | $18.98 | $18.11 | $0.87 | 36,169,496.0 | -2.24% |
2023-05 | $19.72 | $18.56 | $1.16 | 53,729,448.0 | -1.36% |
2023-04 | $19.61 | $18.88 | $0.7351 | 74,938,671.0 | +0.95% |
2023-03 | $19.19 | $17.36 | $1.83 | 54,872,844.0 | +7.89% |
2023-02 | $18.71 | $17.32 | $1.39 | 44,166,042.0 | -5.36% |
2023-01 | $18.66 | $17.48 | $1.18 | 48,286,435.0 | +5.78% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):