Holen Sie sich die Stockscreener-App
37.24
0.56%
-0.21
Handel nachbörslich:
37.29
0.05
+0.13%
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $37.30 | $36.91 | $0.385 | 727,216.0 | -0.56% |
| 2025-07-23 | $37.47 | $37.35 | $0.12 | 181,834.0 | +0.03% |
| 2025-07-22 | $37.46 | $36.91 | $0.55 | 1,075,661.0 | +1.00% |
| 2025-07-21 | $37.23 | $36.80 | $0.425 | 857,298.0 | +2.04% |
| 2025-07-18 | $36.57 | $36.32 | $0.2547 | 1,596,884.0 | -0.06% |
| 2025-07-17 | $36.37 | $35.86 | $0.51 | 791,887.0 | +0.75% |
| 2025-07-16 | $36.25 | $35.73 | $0.515 | 1,573,399.0 | +0.33% |
| 2025-07-15 | $36.51 | $35.82 | $0.685 | 1,454,565.0 | -1.07% |
| 2025-07-14 | $37.03 | $36.32 | $0.715 | 1,262,812.0 | -0.95% |
| 2025-07-11 | $36.74 | $35.81 | $0.935 | 2,292,710.0 | +3.79% |
| 2025-07-10 | $35.38 | $34.73 | $0.65 | 1,828,409.0 | +2.08% |
| 2025-07-09 | $34.77 | $34.58 | $0.19 | 654,274.0 | -0.83% |
| 2025-07-08 | $35.00 | $34.59 | $0.4049 | 902,570.0 | -0.40% |
| 2025-07-07 | $35.08 | $34.64 | $0.44 | 966,677.0 | -0.14% |
| 2025-07-03 | $35.19 | $34.92 | $0.27 | 554,723.0 | +0.75% |
| 2025-07-02 | $34.86 | $34.55 | $0.31 | 697,218.0 | +1.51% |
| 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% |
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 | $37.47 | $34.32 | $3.15 | 18,996,991.0 | +8.22% |
| 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% |
0.38%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):