Holen Sie sich die Stockscreener-App
34.34
0.20%
-0.07
Handel nachbörslich:
34.39
0.05
+0.15%
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-01 | $34.73 | $34.32 | $0.41 | 851,638.0 | -0.20% |
| 2025-06-30 | $34.42 | $34.22 | $0.20 | 575,263.0 | +0.56% |
| 2025-06-27 | $34.50 | $34.13 | $0.37 | 953,612.0 | -2.17% |
| 2025-06-26 | $34.98 | $34.62 | $0.365 | 1,169,068.0 | +1.01% |
| 2025-06-25 | $34.63 | $34.08 | $0.55 | 697,133.0 | +1.23% |
| 2025-06-24 | $34.24 | $33.63 | $0.61 | 880,775.0 | -1.04% |
| 2025-06-23 | $34.66 | $34.39 | $0.27 | 1,003,488.0 | +0.67% |
| 2025-06-20 | $34.40 | $34.17 | $0.23 | 3,810,100.0 | -1.63% |
| 2025-06-18 | $35.40 | $34.83 | $0.57 | 1,541,259.0 | -1.30% |
| 2025-06-17 | $35.52 | $35.09 | $0.425 | 1,085,235.0 | +1.81% |
| 2025-06-16 | $34.76 | $34.52 | $0.2438 | 759,713.0 | +0.46% |
| 2025-06-13 | $34.67 | $34.40 | $0.275 | 862,491.0 | -0.35% |
| 2025-06-12 | $34.70 | $34.40 | $0.30 | 1,053,840.0 | +0.49% |
| 2025-06-11 | $34.65 | $34.36 | $0.29 | 1,133,618.0 | -0.86% |
| 2025-06-10 | $35.07 | $34.63 | $0.44 | 873,469.0 | -0.54% |
| 2025-06-09 | $35.17 | $34.61 | $0.5599 | 1,222,451.0 | +2.13% |
| 2025-06-06 | $34.58 | $34.15 | $0.435 | 1,464,078.0 | +0.76% |
| 2025-06-05 | $34.37 | $33.66 | $0.7115 | 2,034,201.0 | +3.59% |
| 2025-06-04 | $32.96 | $32.77 | $0.185 | 752,733.0 | -0.39% |
| 2025-06-03 | $33.00 | $32.57 | $0.43 | 877,087.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $34.73 | $34.32 | $0.41 | 851,638.0 | +0.00% |
| 2025-06 | $35.52 | $32.22 | $3.30 | 25,035,055.0 | +9.19% |
| 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% |
1.03%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):