Deutsche Märkte öffnen in 4 Stunden 30 Minuten

abrdn Physical Gold Shares ETF (SGOL)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,81+0,34 (+1,75%)
Börsenschluss: 04:00PM EST
19,84 +0,03 (+0,15%)
Nachbörse: 07:51PM EST
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202319,4719,8519,4719,8119,813.174.800
30. Nov. 202319,5019,5319,4319,4719,472.074.000
29. Nov. 202319,5019,6019,5019,5619,562.308.600
28. Nov. 202319,3819,5419,3519,5219,522.695.800
27. Nov. 202319,2419,2719,1919,2619,262.046.500
24. Nov. 202319,1319,1619,1019,1519,15983.000
22. Nov. 202319,1219,1619,0119,0419,041.182.400
21. Nov. 202319,1419,2019,1019,1219,122.652.200
20. Nov. 202318,8018,9318,8018,9218,922.146.100
17. Nov. 202318,9718,9918,9318,9518,951.864.900
16. Nov. 202318,8619,0218,8618,9518,951.632.400
15. Nov. 202318,7818,7918,7118,7418,742.432.000
14. Nov. 202318,7418,8518,7418,7818,782.063.000
13. Nov. 202318,5018,6518,4818,6218,622.198.600
10. Nov. 202318,6318,6318,4918,5218,522.103.300
09. Nov. 202318,6618,8018,6618,7318,732.708.800
08. Nov. 202318,7718,7818,6318,6418,642.024.300
07. Nov. 202318,8018,8418,7518,8418,841.353.400
06. Nov. 202319,0019,0018,9118,9118,91998.800
03. Nov. 202319,0219,1319,0219,0619,061.903.400
02. Nov. 202318,9919,0118,9319,0019,001.814.100
01. Nov. 202318,9819,0718,8518,9218,923.290.100
31. Okt. 202319,0919,2018,9318,9818,983.011.100
30. Okt. 202319,1519,1519,0519,1019,102.144.900
27. Okt. 202318,9719,2218,9319,2019,202.182.500
26. Okt. 202318,9119,0318,8718,9918,992.549.300
25. Okt. 202318,9119,0118,7818,9418,942.687.600
24. Okt. 202318,7918,9218,7418,8718,872.795.200
23. Okt. 202318,9218,9318,8518,8818,882.478.900
20. Okt. 202318,9319,1018,8918,9418,942.911.900
19. Okt. 202318,6718,9218,6618,8818,882.050.900
18. Okt. 202318,6618,7718,5418,6618,663.305.700
17. Okt. 202318,4018,4718,3618,3918,391.447.500
16. Okt. 202318,3518,4018,3218,3618,361.629.700
13. Okt. 202318,2518,4718,2318,4418,442.125.900
12. Okt. 202317,9417,9717,8717,8817,881.309.100
11. Okt. 202317,9017,9617,8717,9217,921.245.900
10. Okt. 202317,7617,8217,7317,8017,801.889.600
09. Okt. 202317,6617,8317,6517,8217,821.713.600
06. Okt. 202317,4417,5617,3817,5017,502.626.400
05. Okt. 202317,4017,4317,3517,4117,411.700.100
04. Okt. 202317,4517,4717,3817,4417,442.720.000
03. Okt. 202317,4417,5317,4117,4417,442.661.600
02. Okt. 202317,5517,5817,4817,5017,502.535.200
29. Sept. 202317,9417,9517,6617,6917,692.373.200
28. Sept. 202317,9417,9617,7817,8617,861.852.100
27. Sept. 202318,0718,0817,9117,9617,962.226.000
26. Sept. 202318,2418,2718,1618,1718,172.293.200
25. Sept. 202318,4018,4318,3218,3218,322.568.400
22. Sept. 202318,4218,4518,4118,4318,431.616.800
21. Sept. 202318,3518,4118,3318,3718,371.935.700
20. Sept. 202318,4918,6318,4918,4918,492.075.300
19. Sept. 202318,5118,5218,4618,4918,491.387.200
18. Sept. 202318,4418,5018,4018,4918,491.467.900
15. Sept. 202318,4118,4718,3918,4018,402.055.300
14. Sept. 202318,2018,3018,1818,2618,261.926.800
13. Sept. 202318,3018,3318,2618,2718,272.544.600
12. Sept. 202318,2618,3318,2618,3018,301.096.800
11. Sept. 202318,4518,4718,3818,3918,391.665.200
08. Sept. 202318,3918,4718,3418,3618,361.233.900
07. Sept. 202318,3818,4018,3518,3718,371.059.100
06. Sept. 202318,3818,4618,3218,3418,341.477.300
05. Sept. 202318,4818,5018,4218,4318,432.018.300
01. Sept. 202318,6418,6818,5118,5618,562.626.100
31. Aug. 202318,6018,6118,5518,5718,571.318.000
30. Aug. 202318,6318,6518,5918,5918,592.205.400
29. Aug. 202318,3718,5518,3518,5418,542.665.400
28. Aug. 202318,3218,4318,3018,3718,371.852.900
25. Aug. 202318,3118,3918,2218,3218,322.989.400
24. Aug. 202318,3218,4018,2918,3418,341.757.000
23. Aug. 202318,2818,3818,2618,3518,351.928.000
22. Aug. 202318,1318,1718,0818,1518,151.431.800
21. Aug. 202318,1318,1418,0418,1218,121.825.300
18. Aug. 202318,1318,1518,0618,0718,071.935.800
17. Aug. 202318,2018,2018,0318,0818,082.202.200
16. Aug. 202318,2018,2418,1018,1118,112.891.300
15. Aug. 202318,2218,2918,1818,2018,202.646.900
14. Aug. 202318,2418,3118,2018,2618,261.837.700
11. Aug. 202318,3218,3818,3018,3118,311.138.300
10. Aug. 202318,3718,4318,3018,3018,302.113.600
09. Aug. 202318,4218,4518,3318,3418,342.098.300
08. Aug. 202318,4218,4818,4018,4318,432.393.100
07. Aug. 202318,5718,5718,4918,5318,531.582.400
04. Aug. 202318,5718,6318,5418,5718,572.032.000
03. Aug. 202318,5118,5518,4618,5018,501.658.400
02. Aug. 202318,6118,6318,5018,5218,522.739.300
01. Aug. 202318,6518,7018,5818,6018,601.564.400
31. Juli 202318,8018,8718,8018,8018,801.508.000
28. Juli 202318,7118,7918,6918,7418,741.758.100
27. Juli 202318,7318,7318,5918,6118,612.498.000
26. Juli 202318,8418,9318,8018,9018,903.159.100
25. Juli 202318,7418,8118,6818,7918,791.850.200
24. Juli 202318,7818,8118,6918,7118,712.791.300
21. Juli 202318,7818,8118,7418,7818,781.847.600
20. Juli 202318,9518,9518,8118,8518,852.048.100
19. Juli 202318,9118,9418,8518,9418,942.845.300
18. Juli 202318,8418,9918,8018,9318,933.467.500
17. Juli 202318,6518,7218,6218,7118,711.926.500
14. Juli 202318,7118,7718,6718,7018,701.589.000
13. Juli 202318,7618,7718,7118,7518,752.332.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...