Holen Sie sich die Stockscreener-App
58.86
2.66%
-1.61
Handel nachbörslich:
59.00
0.14
+0.24%
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $61.49 | $57.91 | $3.58 | 3,271,628.0 | -2.66% |
| 2025-12-11 | $61.20 | $59.28 | $1.92 | 4,140,313.0 | +2.81% |
| 2025-12-10 | $58.98 | $57.20 | $1.78 | 2,686,941.0 | +1.62% |
| 2025-12-09 | $57.89 | $56.03 | $1.86 | 2,723,234.0 | +4.61% |
| 2025-12-08 | $55.60 | $54.89 | $0.71 | 1,487,497.0 | -0.43% |
| 2025-12-05 | $56.48 | $55.18 | $1.30 | 2,348,831.0 | +2.21% |
| 2025-12-04 | $54.97 | $53.73 | $1.24 | 3,269,973.0 | -2.39% |
| 2025-12-03 | $56.02 | $55.06 | $0.96 | 2,396,906.0 | -0.14% |
| 2025-12-02 | $55.84 | $54.35 | $1.49 | 2,706,676.0 | +1.16% |
| 2025-12-01 | $56.02 | $54.18 | $1.84 | 4,304,675.0 | +2.66% |
| 2025-11-28 | $53.80 | $52.06 | $1.74 | 2,234,738.0 | +5.75% |
| 2025-11-26 | $50.84 | $49.49 | $1.35 | 1,710,539.0 | +3.74% |
| 2025-11-25 | $49.09 | $48.26 | $0.83 | 1,749,081.0 | +0.04% |
| 2025-11-24 | $48.95 | $47.61 | $1.34 | 1,297,332.0 | +2.94% |
| 2025-11-21 | $48.22 | $46.99 | $1.23 | 2,889,722.0 | -1.14% |
| 2025-11-20 | $48.93 | $47.80 | $1.13 | 2,456,756.0 | -1.35% |
| 2025-11-19 | $49.85 | $47.97 | $1.88 | 2,001,489.0 | +0.74% |
| 2025-11-18 | $48.72 | $47.87 | $0.85 | 1,360,245.0 | +1.36% |
| 2025-11-17 | $48.56 | $47.19 | $1.37 | 1,874,341.0 | -1.00% |
| 2025-11-14 | $49.01 | $47.67 | $1.34 | 2,429,542.0 | -3.23% |
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Physical Silver Shares Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SIVR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Physical Silver Shares Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $61.49 | $53.73 | $7.76 | 32,608,302.0 | +9.59% |
| 2025-11 | $53.80 | $44.64 | $9.16 | 32,761,673.0 | +16.26% |
| 2025-10 | $51.65 | $43.72 | $7.93 | 55,397,258.0 | +3.87% |
| 2025-09 | $44.86 | $38.24 | $6.62 | 25,795,057.0 | +17.21% |
| 2025-08 | $38.09 | $35.04 | $3.05 | 20,398,604.0 | +8.55% |
| 2025-07 | $37.47 | $34.32 | $3.15 | 23,297,647.0 | +1.60% |
| 2025-06 | $35.52 | $32.22 | $3.30 | 24,183,417.0 | +9.41% |
| 2025-05 | $32.01 | $30.34 | $1.67 | 12,604,205.0 | +1.29% |
| 2025-04 | $32.47 | $27.86 | $4.61 | 20,790,505.0 | -4.49% |
| 2025-03 | $33.00 | $30.05 | $2.95 | 13,483,577.0 | +9.54% |
| 2025-02 | $31.75 | $29.40 | $2.35 | 12,161,665.0 | -0.60% |
| 2025-01 | $30.29 | $27.99 | $2.30 | 10,312,925.0 | +8.31% |
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.82 | $27.45 | $3.37 | 16,226,183.0 | -5.40% |
| 2024-11 | $31.63 | $28.62 | $3.01 | 15,533,697.0 | -6.28% |
| 2024-10 | $33.31 | $28.77 | $4.54 | 21,380,294.0 | +4.94% |
| 2024-09 | $30.84 | $26.46 | $4.38 | 16,399,225.0 | +7.79% |
| 2024-08 | $28.75 | $25.41 | $3.34 | 18,082,978.0 | -0.22% |
| 2024-07 | $30.26 | $26.11 | $4.15 | 16,963,427.0 | -0.65% |
| 2024-06 | $29.96 | $27.32 | $2.64 | 21,238,356.0 | -4.20% |
| 2024-05 | $30.93 | $24.99 | $5.94 | 34,781,932.0 | +15.45% |
| 2024-04 | $28.50 | $23.68 | $4.82 | 45,953,411.0 | +5.71% |
| 2024-03 | $24.53 | $21.59 | $2.94 | 18,420,176.0 | +9.67% |
| 2024-02 | $22.49 | $21.05 | $1.44 | 14,209,504.0 | -0.69% |
| 2024-01 | $23.00 | $21.00 | $2.00 | 17,130,083.0 | -4.00% |
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.44 | $21.56 | $2.88 | 17,191,238.0 | -5.83% |
| 2023-11 | $24.21 | $21.02 | $3.19 | 11,896,004.0 | +10.31% |
| 2023-10 | $22.70 | $19.83 | $2.88 | 19,986,387.0 | +3.10% |
| 2023-09 | $23.73 | $21.19 | $2.54 | 12,311,875.0 | -9.15% |
| 2023-08 | $23.97 | $21.44 | $2.53 | 10,993,285.0 | -1.35% |
| 2023-07 | $24.19 | $21.61 | $2.58 | 8,131,049.0 | +8.56% |
| 2023-06 | $23.52 | $21.37 | $2.15 | 9,263,002.0 | -3.15% |
| 2023-05 | $25.00 | $21.77 | $3.23 | 17,102,842.0 | -6.08% |
| 2023-04 | $24.95 | $22.90 | $2.05 | 14,484,439.0 | +3.94% |
| 2023-03 | $23.19 | $19.20 | $3.99 | 17,131,217.0 | +15.09% |
| 2023-02 | $23.50 | $19.73 | $3.77 | 10,718,901.0 | -11.93% |
| 2023-01 | $23.52 | $21.86 | $1.66 | 14,740,528.0 | -0.78% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):