Deutsche Märkte geschlossen

abrdn Physical Gold Shares ETF (SGOL)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
17,26+0,15 (+0,88%)
Börsenschluss: 04:00PM EDT
16,65 -0,61 (-3,53%)
Nachbörse: 07:17PM EDT
Zeitraum:
13. Aug. 2021 - 13. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
16. Mai 202217,3217,5217,3217,5117,511.443.200
13. Mai 202217,3017,4317,2817,3517,351.618.300
12. Mai 202217,6917,7217,4617,5017,503.399.800
11. Mai 202217,7417,8217,7017,7717,772.132.900
10. Mai 202217,8617,8817,6117,6117,612.238.800
09. Mai 202217,9117,9217,7617,7717,772.344.700
06. Mai 202218,0318,1517,9818,0418,041.880.000
05. Mai 202218,2518,2617,9618,0118,012.589.200
04. Mai 202217,9218,1317,8518,0818,082.969.700
03. Mai 202217,8818,0117,8717,9017,903.005.900
02. Mai 202217,8517,9617,7917,8417,843.065.700
29. Apr. 202218,3018,3618,1718,1818,181.799.200
28. Apr. 202218,0718,1918,0618,1818,181.914.500
27. Apr. 202218,1518,1518,0418,0918,092.757.200
26. Apr. 202218,3018,3318,1918,2218,221.912.200
25. Apr. 202218,2218,2518,1418,2118,212.443.400
22. Apr. 202218,5918,6718,4818,5418,541.579.900
21. Apr. 202218,6918,7518,5918,7218,721.477.500
20. Apr. 202218,6618,7818,6418,7718,771.324.500
19. Apr. 202218,8418,8818,6518,6818,682.231.600
18. Apr. 202219,1119,1318,9518,9818,981.292.800
14. Apr. 202218,9518,9518,8018,9218,921.920.300
13. Apr. 202218,9619,0118,9318,9818,981.518.600
12. Apr. 202218,9118,9818,8118,8818,881.976.800
11. Apr. 202218,8218,8418,6218,7418,742.698.800
08. Apr. 202218,5518,6918,5518,6518,651.000.200
07. Apr. 202218,4918,5918,4818,5418,541.178.100
06. Apr. 202218,4818,5318,3718,4718,471.443.400
05. Apr. 202218,6018,6618,4018,4318,431.892.200
04. Apr. 202218,5318,5818,4618,5418,541.228.600
01. Apr. 202218,4618,5518,4018,4518,451.779.000
31. März 202218,6018,7018,5618,5818,581.530.300
30. März 202218,4718,6018,4718,5618,563.431.800
29. März 202218,2018,4318,1618,4218,422.501.300
28. März 202218,5418,6418,3818,4018,402.831.800
25. März 202218,6818,8118,6518,7418,741.514.300
24. März 202218,7518,8618,6918,8118,812.530.600
23. März 202218,5218,7018,4818,6818,681.896.600
22. März 202218,4518,4718,3318,4418,442.205.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...