Deutsche Märkte geschlossen

abrdn Physical Gold Shares ETF (SGOL)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,27-0,15 (-0,88%)
Ab 02:42PM EDT. Markt geöffnet.
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 202216,3116,3616,2416,2716,27960.192
06. Okt. 202216,4016,4516,3616,4216,421.122.600
05. Okt. 202216,3816,4716,3016,4416,441.265.100
04. Okt. 202216,3816,5716,3616,5416,542.098.800
03. Okt. 202215,9916,3115,9716,3116,313.544.700
30. Sept. 202215,9416,0515,9115,9215,921.270.400
29. Sept. 202215,8715,9515,7615,9115,917.640.900
28. Sept. 202215,7615,9415,7415,9215,925.322.300
27. Sept. 202215,6615,7215,5915,6015,606.572.600
26. Sept. 202215,7615,8015,5515,5715,575.710.200
23. Sept. 202215,8315,8415,7115,7515,754.002.200
22. Sept. 202216,0716,1015,9816,0316,037.090.000
21. Sept. 202216,0616,1815,8516,0216,025.154.400
20. Sept. 202215,9515,9715,9115,9515,955.949.600
19. Sept. 202215,9316,0615,9316,0416,045.381.300
16. Sept. 202215,9116,1015,8816,0316,034.682.500
15. Sept. 202216,1216,2015,9115,9415,944.432.400
14. Sept. 202216,3216,3616,2316,2616,263.300.600
13. Sept. 202216,3016,3916,3016,3216,322.909.100
12. Sept. 202216,5616,6316,5216,5216,522.090.600
09. Sept. 202216,4316,4916,4016,4516,451.877.700
08. Sept. 202216,4216,4416,3316,3616,36947.000
07. Sept. 202216,2716,4816,2616,4516,452.261.500
06. Sept. 202216,3716,4016,2916,3016,301.484.800
02. Sept. 202216,3816,4716,3716,3916,39874.600
01. Sept. 202216,2716,3016,1816,2516,25984.000
31. Aug. 202216,4216,5216,3816,3816,38902.900
30. Aug. 202216,6016,6016,5016,5116,51852.600
29. Aug. 202216,6516,7316,6416,6516,65560.000
26. Aug. 202216,7916,8316,6316,6416,64660.700
25. Aug. 202216,8616,8716,7916,8516,851.021.100
24. Aug. 202216,7216,8316,7016,7916,793.386.300
23. Aug. 202216,6616,8116,6616,7516,751.856.900
22. Aug. 202216,6416,6816,6116,6316,63891.300
19. Aug. 202216,8316,8416,7316,7516,75671.100
18. Aug. 202216,9316,9616,8316,8716,87584.400
17. Aug. 202217,0017,0016,8616,9216,92787.300
16. Aug. 202217,0117,0517,0017,0317,03444.800
15. Aug. 202217,0717,1017,0217,0417,04462.700
12. Aug. 202217,2017,2817,1717,2617,26554.200
11. Aug. 202217,1917,2417,1117,1117,11441.100
10. Aug. 202217,2317,2817,1417,1517,15744.900
09. Aug. 202217,2217,2617,1617,1917,19612.900
08. Aug. 202217,0717,1617,0717,1417,14755.000
05. Aug. 202216,9617,0616,9516,9916,991.184.700
04. Aug. 202217,0317,2117,0117,2017,20861.200
03. Aug. 202216,9516,9616,8216,9316,93741.800
02. Aug. 202217,0517,1216,8716,8716,871.150.900
01. Aug. 202216,9617,0116,9216,9716,971.542.500
29. Juli 202216,8516,9416,8016,8816,881.337.500
28. Juli 202216,7916,8416,7516,8316,83654.100
27. Juli 202216,4516,6916,4116,6216,621.580.500
26. Juli 202216,4816,5016,4416,4716,47605.800
25. Juli 202216,5216,5316,4316,4916,49915.000
22. Juli 202216,5016,6716,4916,5216,52865.300
21. Juli 202216,2716,4916,2716,4916,491.578.600
20. Juli 202216,4216,4416,2516,2516,25939.800
19. Juli 202216,3916,4416,3916,4016,40601.700
18. Juli 202216,4616,5016,3616,3616,36743.200
15. Juli 202216,3516,3816,2916,3416,341.182.000
14. Juli 202216,3516,4316,2716,3916,391.202.800
13. Juli 202216,4816,7316,4616,6116,611.457.100
12. Juli 202216,5816,6216,5316,5516,551.265.200
11. Juli 202216,6516,7016,5916,6016,601.279.300
08. Juli 202216,6916,8016,6516,7016,701.029.300
07. Juli 202216,7016,7716,6716,6916,691.115.100
06. Juli 202216,9016,9316,6116,6916,691.781.600
05. Juli 202217,2017,2116,9216,9316,931.342.500
01. Juli 202217,2017,3517,1817,3017,301.556.000
30. Juni 202217,4317,4717,3117,3317,331.383.100
29. Juni 202217,5517,5517,4017,4417,441.094.700
28. Juni 202217,4817,5117,4317,4417,44678.100
27. Juni 202217,5517,5617,4617,4817,481.060.600
24. Juni 202217,5217,5617,4717,4917,491.262.800
23. Juni 202217,6217,7017,4817,5117,511.549.900
22. Juni 202217,6517,7217,6017,6317,631.287.600
21. Juni 202217,5917,6817,5317,5417,541.253.000
17. Juni 202217,7117,7217,5817,6217,621.318.700
16. Juni 202217,5317,7717,5017,7717,771.685.900
15. Juni 202217,5217,6617,3917,5717,572.944.500
14. Juni 202217,4517,4517,3117,3517,351.796.800
13. Juni 202217,6117,6217,4417,4717,473.026.700
10. Juni 202217,5817,9917,5317,9517,951.530.600
09. Juni 202217,7417,7517,6517,7117,71717.900
08. Juni 202217,7717,8417,7517,7717,77554.900
07. Juni 202217,6917,8017,6917,7817,78640.800
06. Juni 202217,7617,7717,6517,6617,66899.500
03. Juni 202217,8517,8917,7117,7417,74790.700
02. Juni 202217,8517,9417,8517,9217,921.051.700
01. Juni 202217,7017,7417,6217,7217,721.249.300
31. Mai 202217,7517,7917,5917,6017,601.185.300
27. Mai 202217,8317,8417,7617,7717,77718.900
26. Mai 202217,7017,7817,6617,7717,77855.700
25. Mai 202217,7717,8017,6617,7917,791.208.400
24. Mai 202217,8217,9317,8217,9017,90930.100
23. Mai 202217,8117,8217,7117,7717,77873.400
20. Mai 202217,6417,7117,5717,7017,70831.700
19. Mai 202217,6317,7317,5717,6817,68869.300
18. Mai 202217,3817,5017,3617,4217,42959.200
17. Mai 202217,5217,5317,3917,4217,421.047.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...