Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
33.216,05 -215,46 (-0,64%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.525,62 +1.360,09 (+3,76%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
abrdn Physical Gold Shares ETF (SGOL)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 19,47 | 19,85 | 19,47 | 19,81 | 19,81 | 3.174.800 |
| 30. Nov. 2023 | 19,50 | 19,53 | 19,43 | 19,47 | 19,47 | 2.074.000 |
| 29. Nov. 2023 | 19,50 | 19,60 | 19,50 | 19,56 | 19,56 | 2.308.600 |
| 28. Nov. 2023 | 19,38 | 19,54 | 19,35 | 19,52 | 19,52 | 2.695.800 |
| 27. Nov. 2023 | 19,24 | 19,27 | 19,19 | 19,26 | 19,26 | 2.046.500 |
| 24. Nov. 2023 | 19,13 | 19,16 | 19,10 | 19,15 | 19,15 | 983.000 |
| 22. Nov. 2023 | 19,12 | 19,16 | 19,01 | 19,04 | 19,04 | 1.182.400 |
| 21. Nov. 2023 | 19,14 | 19,20 | 19,10 | 19,12 | 19,12 | 2.652.200 |
| 20. Nov. 2023 | 18,80 | 18,93 | 18,80 | 18,92 | 18,92 | 2.146.100 |
| 17. Nov. 2023 | 18,97 | 18,99 | 18,93 | 18,95 | 18,95 | 1.864.900 |
| 16. Nov. 2023 | 18,86 | 19,02 | 18,86 | 18,95 | 18,95 | 1.632.400 |
| 15. Nov. 2023 | 18,78 | 18,79 | 18,71 | 18,74 | 18,74 | 2.432.000 |
| 14. Nov. 2023 | 18,74 | 18,85 | 18,74 | 18,78 | 18,78 | 2.063.000 |
| 13. Nov. 2023 | 18,50 | 18,65 | 18,48 | 18,62 | 18,62 | 2.198.600 |
| 10. Nov. 2023 | 18,63 | 18,63 | 18,49 | 18,52 | 18,52 | 2.103.300 |
| 09. Nov. 2023 | 18,66 | 18,80 | 18,66 | 18,73 | 18,73 | 2.708.800 |
| 08. Nov. 2023 | 18,77 | 18,78 | 18,63 | 18,64 | 18,64 | 2.024.300 |
| 07. Nov. 2023 | 18,80 | 18,84 | 18,75 | 18,84 | 18,84 | 1.353.400 |
| 06. Nov. 2023 | 19,00 | 19,00 | 18,91 | 18,91 | 18,91 | 998.800 |
| 03. Nov. 2023 | 19,02 | 19,13 | 19,02 | 19,06 | 19,06 | 1.903.400 |
| 02. Nov. 2023 | 18,99 | 19,01 | 18,93 | 19,00 | 19,00 | 1.814.100 |
| 01. Nov. 2023 | 18,98 | 19,07 | 18,85 | 18,92 | 18,92 | 3.290.100 |
| 31. Okt. 2023 | 19,09 | 19,20 | 18,93 | 18,98 | 18,98 | 3.011.100 |
| 30. Okt. 2023 | 19,15 | 19,15 | 19,05 | 19,10 | 19,10 | 2.144.900 |
| 27. Okt. 2023 | 18,97 | 19,22 | 18,93 | 19,20 | 19,20 | 2.182.500 |
| 26. Okt. 2023 | 18,91 | 19,03 | 18,87 | 18,99 | 18,99 | 2.549.300 |
| 25. Okt. 2023 | 18,91 | 19,01 | 18,78 | 18,94 | 18,94 | 2.687.600 |
| 24. Okt. 2023 | 18,79 | 18,92 | 18,74 | 18,87 | 18,87 | 2.795.200 |
| 23. Okt. 2023 | 18,92 | 18,93 | 18,85 | 18,88 | 18,88 | 2.478.900 |
| 20. Okt. 2023 | 18,93 | 19,10 | 18,89 | 18,94 | 18,94 | 2.911.900 |
| 19. Okt. 2023 | 18,67 | 18,92 | 18,66 | 18,88 | 18,88 | 2.050.900 |
| 18. Okt. 2023 | 18,66 | 18,77 | 18,54 | 18,66 | 18,66 | 3.305.700 |
| 17. Okt. 2023 | 18,40 | 18,47 | 18,36 | 18,39 | 18,39 | 1.447.500 |
| 16. Okt. 2023 | 18,35 | 18,40 | 18,32 | 18,36 | 18,36 | 1.629.700 |
| 13. Okt. 2023 | 18,25 | 18,47 | 18,23 | 18,44 | 18,44 | 2.125.900 |
| 12. Okt. 2023 | 17,94 | 17,97 | 17,87 | 17,88 | 17,88 | 1.309.100 |
| 11. Okt. 2023 | 17,90 | 17,96 | 17,87 | 17,92 | 17,92 | 1.245.900 |
| 10. Okt. 2023 | 17,76 | 17,82 | 17,73 | 17,80 | 17,80 | 1.889.600 |
| 09. Okt. 2023 | 17,66 | 17,83 | 17,65 | 17,82 | 17,82 | 1.713.600 |
| 06. Okt. 2023 | 17,44 | 17,56 | 17,38 | 17,50 | 17,50 | 2.626.400 |
| 05. Okt. 2023 | 17,40 | 17,43 | 17,35 | 17,41 | 17,41 | 1.700.100 |
| 04. Okt. 2023 | 17,45 | 17,47 | 17,38 | 17,44 | 17,44 | 2.720.000 |
| 03. Okt. 2023 | 17,44 | 17,53 | 17,41 | 17,44 | 17,44 | 2.661.600 |
| 02. Okt. 2023 | 17,55 | 17,58 | 17,48 | 17,50 | 17,50 | 2.535.200 |
| 29. Sept. 2023 | 17,94 | 17,95 | 17,66 | 17,69 | 17,69 | 2.373.200 |
| 28. Sept. 2023 | 17,94 | 17,96 | 17,78 | 17,86 | 17,86 | 1.852.100 |
| 27. Sept. 2023 | 18,07 | 18,08 | 17,91 | 17,96 | 17,96 | 2.226.000 |
| 26. Sept. 2023 | 18,24 | 18,27 | 18,16 | 18,17 | 18,17 | 2.293.200 |
| 25. Sept. 2023 | 18,40 | 18,43 | 18,32 | 18,32 | 18,32 | 2.568.400 |
| 22. Sept. 2023 | 18,42 | 18,45 | 18,41 | 18,43 | 18,43 | 1.616.800 |
| 21. Sept. 2023 | 18,35 | 18,41 | 18,33 | 18,37 | 18,37 | 1.935.700 |
| 20. Sept. 2023 | 18,49 | 18,63 | 18,49 | 18,49 | 18,49 | 2.075.300 |
| 19. Sept. 2023 | 18,51 | 18,52 | 18,46 | 18,49 | 18,49 | 1.387.200 |
| 18. Sept. 2023 | 18,44 | 18,50 | 18,40 | 18,49 | 18,49 | 1.467.900 |
| 15. Sept. 2023 | 18,41 | 18,47 | 18,39 | 18,40 | 18,40 | 2.055.300 |
| 14. Sept. 2023 | 18,20 | 18,30 | 18,18 | 18,26 | 18,26 | 1.926.800 |
| 13. Sept. 2023 | 18,30 | 18,33 | 18,26 | 18,27 | 18,27 | 2.544.600 |
| 12. Sept. 2023 | 18,26 | 18,33 | 18,26 | 18,30 | 18,30 | 1.096.800 |
| 11. Sept. 2023 | 18,45 | 18,47 | 18,38 | 18,39 | 18,39 | 1.665.200 |
| 08. Sept. 2023 | 18,39 | 18,47 | 18,34 | 18,36 | 18,36 | 1.233.900 |
| 07. Sept. 2023 | 18,38 | 18,40 | 18,35 | 18,37 | 18,37 | 1.059.100 |
| 06. Sept. 2023 | 18,38 | 18,46 | 18,32 | 18,34 | 18,34 | 1.477.300 |
| 05. Sept. 2023 | 18,48 | 18,50 | 18,42 | 18,43 | 18,43 | 2.018.300 |
| 01. Sept. 2023 | 18,64 | 18,68 | 18,51 | 18,56 | 18,56 | 2.626.100 |
| 31. Aug. 2023 | 18,60 | 18,61 | 18,55 | 18,57 | 18,57 | 1.318.000 |
| 30. Aug. 2023 | 18,63 | 18,65 | 18,59 | 18,59 | 18,59 | 2.205.400 |
| 29. Aug. 2023 | 18,37 | 18,55 | 18,35 | 18,54 | 18,54 | 2.665.400 |
| 28. Aug. 2023 | 18,32 | 18,43 | 18,30 | 18,37 | 18,37 | 1.852.900 |
| 25. Aug. 2023 | 18,31 | 18,39 | 18,22 | 18,32 | 18,32 | 2.989.400 |
| 24. Aug. 2023 | 18,32 | 18,40 | 18,29 | 18,34 | 18,34 | 1.757.000 |
| 23. Aug. 2023 | 18,28 | 18,38 | 18,26 | 18,35 | 18,35 | 1.928.000 |
| 22. Aug. 2023 | 18,13 | 18,17 | 18,08 | 18,15 | 18,15 | 1.431.800 |
| 21. Aug. 2023 | 18,13 | 18,14 | 18,04 | 18,12 | 18,12 | 1.825.300 |
| 18. Aug. 2023 | 18,13 | 18,15 | 18,06 | 18,07 | 18,07 | 1.935.800 |
| 17. Aug. 2023 | 18,20 | 18,20 | 18,03 | 18,08 | 18,08 | 2.202.200 |
| 16. Aug. 2023 | 18,20 | 18,24 | 18,10 | 18,11 | 18,11 | 2.891.300 |
| 15. Aug. 2023 | 18,22 | 18,29 | 18,18 | 18,20 | 18,20 | 2.646.900 |
| 14. Aug. 2023 | 18,24 | 18,31 | 18,20 | 18,26 | 18,26 | 1.837.700 |
| 11. Aug. 2023 | 18,32 | 18,38 | 18,30 | 18,31 | 18,31 | 1.138.300 |
| 10. Aug. 2023 | 18,37 | 18,43 | 18,30 | 18,30 | 18,30 | 2.113.600 |
| 09. Aug. 2023 | 18,42 | 18,45 | 18,33 | 18,34 | 18,34 | 2.098.300 |
| 08. Aug. 2023 | 18,42 | 18,48 | 18,40 | 18,43 | 18,43 | 2.393.100 |
| 07. Aug. 2023 | 18,57 | 18,57 | 18,49 | 18,53 | 18,53 | 1.582.400 |
| 04. Aug. 2023 | 18,57 | 18,63 | 18,54 | 18,57 | 18,57 | 2.032.000 |
| 03. Aug. 2023 | 18,51 | 18,55 | 18,46 | 18,50 | 18,50 | 1.658.400 |
| 02. Aug. 2023 | 18,61 | 18,63 | 18,50 | 18,52 | 18,52 | 2.739.300 |
| 01. Aug. 2023 | 18,65 | 18,70 | 18,58 | 18,60 | 18,60 | 1.564.400 |
| 31. Juli 2023 | 18,80 | 18,87 | 18,80 | 18,80 | 18,80 | 1.508.000 |
| 28. Juli 2023 | 18,71 | 18,79 | 18,69 | 18,74 | 18,74 | 1.758.100 |
| 27. Juli 2023 | 18,73 | 18,73 | 18,59 | 18,61 | 18,61 | 2.498.000 |
| 26. Juli 2023 | 18,84 | 18,93 | 18,80 | 18,90 | 18,90 | 3.159.100 |
| 25. Juli 2023 | 18,74 | 18,81 | 18,68 | 18,79 | 18,79 | 1.850.200 |
| 24. Juli 2023 | 18,78 | 18,81 | 18,69 | 18,71 | 18,71 | 2.791.300 |
| 21. Juli 2023 | 18,78 | 18,81 | 18,74 | 18,78 | 18,78 | 1.847.600 |
| 20. Juli 2023 | 18,95 | 18,95 | 18,81 | 18,85 | 18,85 | 2.048.100 |
| 19. Juli 2023 | 18,91 | 18,94 | 18,85 | 18,94 | 18,94 | 2.845.300 |
| 18. Juli 2023 | 18,84 | 18,99 | 18,80 | 18,93 | 18,93 | 3.467.500 |
| 17. Juli 2023 | 18,65 | 18,72 | 18,62 | 18,71 | 18,71 | 1.926.500 |
| 14. Juli 2023 | 18,71 | 18,77 | 18,67 | 18,70 | 18,70 | 1.589.000 |
| 13. Juli 2023 | 18,76 | 18,77 | 18,71 | 18,75 | 18,75 | 2.332.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
