Deutsche Märkte schließen in 2 Stunden 25 Minuten

abrdn Physical Gold Shares ETF (SGOL)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18,17-0,15 (-0,82%)
Börsenschluss: 04:00PM EDT
18,10 -0,07 (-0,39%)
Vorbörslich: 08:37AM EDT
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Juli 202318,6718,7618,6718,7418,743.035.300
11. Juli 202318,5018,5218,4618,5018,501.972.300
10. Juli 202318,3818,4418,3818,4218,421.675.400
07. Juli 202318,3818,5118,3818,4118,411.402.600
06. Juli 202318,3018,3218,2118,2818,282.562.400
05. Juli 202318,4918,5018,3318,3318,332.687.400
03. Juli 202318,4018,4818,3918,4018,401.179.100
30. Juni 202318,3118,4018,2818,3718,372.022.500
29. Juni 202318,1218,3118,1118,2518,251.730.300
28. Juni 202318,2718,3118,2118,2718,271.126.600
27. Juni 202318,4518,4818,2918,3218,321.294.300
26. Juni 202318,4518,4618,3918,4018,401.525.300
23. Juni 202318,5118,5418,3518,3618,362.236.500
22. Juni 202318,3918,4518,3018,3118,312.536.200
21. Juni 202318,4618,5518,3718,5118,512.386.400
20. Juni 202318,5518,5618,4718,5318,532.473.600
16. Juni 202318,7418,8118,7018,7118,711.966.400
15. Juni 202318,5818,7618,5818,7418,741.494.800
14. Juni 202318,7318,7518,5818,6218,621.206.800
13. Juni 202318,7618,8018,5718,6018,601.753.700
12. Juni 202318,7318,7518,6618,7418,741.240.400
09. Juni 202318,7918,8418,7318,7718,771.244.900
08. Juni 202318,7518,8618,7518,8018,801.434.100
07. Juni 202318,7518,8618,5718,5718,573.072.600
06. Juni 202318,8018,8218,7118,7818,781.046.500
05. Juni 202318,6318,8018,6018,7718,771.208.200
02. Juni 202318,9118,9218,6518,6618,661.849.800
01. Juni 202318,8518,9818,8418,9418,941.209.100
31. Mai 202318,8018,9118,7718,7918,791.433.900
30. Mai 202318,7218,7918,6718,7718,771.342.400
26. Mai 202318,6618,6818,5618,6518,651.651.900
25. Mai 202318,6618,6918,5618,5618,561.277.800
24. Mai 202318,9218,9218,7318,7618,761.788.400
23. Mai 202318,8518,9318,8118,9118,911.647.300
22. Mai 202318,8918,9518,8518,8718,871.824.200
19. Mai 202318,7719,0018,7418,9218,922.590.400
18. Mai 202318,7718,7918,6818,7318,732.339.300
17. Mai 202319,0019,0118,9118,9818,982.257.300
16. Mai 202319,2219,2619,0119,0619,062.041.800
15. Mai 202319,3119,3619,2719,3019,302.303.500
12. Mai 202319,3219,3619,2319,2619,263.162.500
11. Mai 202319,4219,4619,2619,2919,294.104.500
10. Mai 202319,4819,5419,3619,4419,443.732.300
09. Mai 202319,3819,5119,3819,4819,482.661.800
08. Mai 202319,3619,4319,3219,3519,352.065.100
05. Mai 202319,2319,3319,1519,3219,323.255.000
04. Mai 202319,4619,7219,4519,6319,634.421.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...