Deutsche Märkte geschlossen

abrdn Physical Gold Shares ETF (SGOL)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,79+0,02 (+0,12%)
Börsenschluss: 01:00PM EST
16,81 +0,02 (+0,12%)
Nachbörse: 02:53PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202216,7616,8216,7616,7916,79504.800
23. Nov. 202216,6516,8016,6316,7716,771.454.600
22. Nov. 202216,7016,7416,6416,6716,67690.300
21. Nov. 202216,7116,7216,6116,6716,67975.800
18. Nov. 202216,8116,8416,7416,7616,761.247.400
17. Nov. 202216,8516,8916,8216,8816,881.794.900
16. Nov. 202217,0217,0616,9616,9916,99949.400
15. Nov. 202217,0217,1016,9417,0417,042.098.400
14. Nov. 202216,9017,0016,9016,9716,971.086.600
11. Nov. 202216,8816,9416,8216,9316,931.098.000
10. Nov. 202216,6716,8316,6416,8316,831.683.600
09. Nov. 202216,4016,5016,3116,3416,341.647.600
08. Nov. 202216,0516,4516,0516,4116,412.467.200
07. Nov. 202216,0816,1116,0416,0516,05856.100
04. Nov. 202215,9416,1115,9316,1116,112.505.900
03. Nov. 202215,5115,6415,5015,6215,621.687.000
02. Nov. 202215,8616,0015,6715,6915,692.921.200
01. Nov. 202215,8315,8515,7415,8015,801.521.900
31. Okt. 202215,6715,7315,6315,6315,631.311.900
28. Okt. 202215,7515,8015,7015,7715,771.200.100
27. Okt. 202215,9215,9615,8815,9315,93917.000
26. Okt. 202215,9216,0315,9215,9515,951.570.100
25. Okt. 202215,8415,9215,8315,8415,841.582.600
24. Okt. 202215,7915,8515,7615,8115,811.397.800
21. Okt. 202215,6415,8815,6315,8715,871.440.800
20. Okt. 202215,6315,7715,5715,5815,581.475.000
19. Okt. 202215,6515,6915,6015,6215,621.731.300
18. Okt. 202215,8615,8715,7815,8215,821.578.700
17. Okt. 202215,9415,9815,7815,7815,781.330.100
14. Okt. 202215,8515,8615,7215,7515,752.535.100
13. Okt. 202215,8016,0315,7415,9515,952.164.700
12. Okt. 202216,0116,0815,9816,0616,061.624.300
11. Okt. 202216,0016,1415,9515,9715,972.418.300
10. Okt. 202216,0516,0915,9616,0016,001.582.700
07. Okt. 202216,3116,3616,2316,2516,251.132.200
06. Okt. 202216,4016,4516,3616,4216,421.122.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...