Abrdn Physical Gold Shares Etf (SGOL)

Überblick Nachrichten Preisverlauf Optionskette Forum Prognose Aktiensplit

Abrdn Physical Gold Shares Etf-Aktien (SGOL) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-07-23	$32.61	$32.48	$0.1347	1,620,290.0	-0.50%
2025-07-22	$32.74	$32.47	$0.2694	3,577,438.0	+0.96%
2025-07-21	$32.44	$32.27	$0.17	3,716,978.0	+1.57%
2025-07-18	$32.03	$31.92	$0.115	3,543,384.0	+0.22%
2025-07-17	$31.86	$31.59	$0.265	3,378,510.0	-0.25%
2025-07-16	$32.21	$31.66	$0.5549	6,740,636.0	+0.54%
2025-07-15	$31.96	$31.66	$0.30	4,535,795.0	-0.41%
2025-07-14	$32.04	$31.86	$0.1751	3,678,570.0	-0.37%
2025-07-11	$32.12	$31.94	$0.185	4,079,759.0	+0.95%
2025-07-10	$31.73	$31.57	$0.161	3,166,878.0	+0.25%
2025-07-09	$31.64	$31.40	$0.24	3,743,652.0	+0.41%
2025-07-08	$31.73	$31.35	$0.38	4,471,051.0	-1.04%
2025-07-07	$31.86	$31.54	$0.325	4,124,595.0	+0.13%
2025-07-03	$31.84	$31.69	$0.1519	2,252,919.0	-0.69%
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%

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	$32.74	$31.35	$1.39	61,246,674.0	+3.25%
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%

VTV

$179.73

0.49%

VUG

$447.74

0.12%

IJH

$64.29

0.63%

EFA

$90.71

1.55%

IWF

$433.81

0.24%

QQQ

$560.08

0.17%