Name | Symbol | Markt | Aktientyp |
---|---|---|---|
GraniteShares Gold Trust | BAR | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
22,90 | 22,8376 | 22,95 | 22,87 | 22,98 |
BAR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 22,79 | 23,05 | 22,51 | 22,78 | 1.076.764 | 0,08 | 0,35% |
1 Monat | 23,25 | 24,03 | 22,51 | 23,16 | 1.137.297 | -0,38 | -1,63% |
3 Monate | 19,75 | 24,03 | 19,6184 | 22,18 | 841.981 | 3,12 | 15,80% |
6 Monate | 19,44 | 24,03 | 19,11 | 21,05 | 806.796 | 3,43 | 17,64% |
1 Jahr | 20,02 | 24,03 | 17,95 | 20,15 | 768.601 | 2,85 | 14,24% |
3 Jahre | 18,20 | 24,03 | 16,03 | 18,81 | 651.148 | 4,67 | 25,66% |
5 Jahre | 12,79 | 24,03 | 12,66 | 18,35 | 546.169 | 10,08 | 78,81% |
BAR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 22,87 | -0,11 | -0,48% | 22,90 | 22,95 | 22,8376 | 459.749 |
07 Mai 2024 | 22,98 | 0,23 | 1,01% | 22,98 | 23,05 | 22,9076 | 960.532 |
04 Mai 2024 | 22,75 | -0,01 | -0,04% | 22,73 | 22,7579 | 22,51 | 1.253.205 |
03 Mai 2024 | 22,76 | -0,07 | -0,31% | 22,63 | 22,82 | 22,58 | 1.006.357 |
02 Mai 2024 | 22,83 | 0,21 | 0,93% | 22,75 | 23,00 | 22,71 | 993.994 |
01 Mai 2024 | 22,62 | -0,46 | -1,99% | 22,79 | 22,86 | 22,62 | 1.169.730 |
30 Apr 2024 | 23,08 | -0,04 | -0,17% | 23,07 | 23,19 | 22,99 | 945.164 |
27 Apr 2024 | 23,12 | 0,06 | 0,26% | 23,13 | 23,17 | 23,01 | 674.124 |
26 Apr 2024 | 23,06 | 0,14 | 0,61% | 22,93 | 23,175 | 22,89 | 1.154.730 |
25 Apr 2024 | 22,92 | -0,04 | -0,17% | 22,94 | 23,10 | 22,89 | 602.146 |
24 Apr 2024 | 22,96 | -0,07 | -0,30% | 22,86 | 23,05 | 22,83 | 743.081 |
23 Apr 2024 | 23,03 | -0,57 | -2,42% | 23,11 | 23,165 | 22,98 | 822.890 |
20 Apr 2024 | 23,60 | 0,07 | 0,30% | 23,53 | 23,74 | 23,50 | 1.306.892 |
19 Apr 2024 | 23,53 | 0,09 | 0,38% | 23,64 | 23,65 | 23,42 | 1.234.760 |
18 Apr 2024 | 23,44 | -0,17 | -0,72% | 23,61 | 23,68 | 23,33 | 1.405.412 |
17 Apr 2024 | 23,61 | 0,03 | 0,13% | 23,46 | 23,7024 | 23,365 | 1.314.859 |
16 Apr 2024 | 23,58 | 0,43 | 1,86% | 23,27 | 23,60 | 22,98 | 1.278.779 |
13 Apr 2024 | 23,15 | -0,30 | -1,28% | 23,68 | 24,03 | 23,08 | 2.088.840 |
12 Apr 2024 | 23,45 | 0,43 | 1,87% | 23,16 | 23,47 | 23,05 | 1.107.185 |
11 Apr 2024 | 23,02 | -0,22 | -0,95% | 23,00 | 23,25 | 22,98 | 1.658.378 |
10 Apr 2024 | 23,24 | 0,14 | 0,61% | 23,25 | 23,36 | 23,115 | 1.024.891 |
09 Apr 2024 | 23,10 | 0,13 | 0,57% | 23,06 | 23,1443 | 22,9124 | 948.426 |