Holen Sie sich die Stockscreener-App
36.19
0.03%
-0.01
Handel nachbörslich:
36.10
-0.09
-0.25%
Abrdn Physical Silver Shares Etf-Aktien (SIVR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $36.22 | $35.91 | $0.30 | 383,094.0 | -0.03% |
| 2025-08-14 | $36.59 | $36.05 | $0.5386 | 567,105.0 | -1.44% |
| 2025-08-13 | $36.75 | $36.55 | $0.2051 | 527,329.0 | +1.72% |
| 2025-08-12 | $36.22 | $35.80 | $0.42 | 520,450.0 | +0.64% |
| 2025-08-11 | $36.13 | $35.87 | $0.26 | 697,816.0 | -1.91% |
| 2025-08-08 | $36.61 | $36.22 | $0.39 | 2,204,018.0 | +0.33% |
| 2025-08-07 | $36.69 | $36.21 | $0.48 | 1,169,548.0 | +1.11% |
| 2025-08-06 | $36.16 | $35.98 | $0.175 | 3,102,317.0 | +0.14% |
| 2025-08-05 | $36.10 | $35.66 | $0.4331 | 811,089.0 | +1.01% |
| 2025-08-04 | $35.71 | $35.52 | $0.19 | 462,561.0 | +1.19% |
| 2025-08-01 | $35.44 | $35.04 | $0.40 | 980,388.0 | +0.77% |
| 2025-07-31 | $35.01 | $34.74 | $0.269 | 905,878.0 | -0.63% |
| 2025-07-30 | $35.97 | $35.05 | $0.915 | 1,541,025.0 | -3.22% |
| 2025-07-29 | $36.48 | $36.19 | $0.295 | 625,706.0 | +0.03% |
| 2025-07-28 | $36.39 | $36.13 | $0.26 | 1,085,636.0 | -0.06% |
| 2025-07-25 | $37.13 | $36.18 | $0.95 | 869,627.0 | -2.36% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $36.75 | $35.04 | $1.71 | 11,808,809.0 | +3.52% |
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):