Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Sprott Physical Gold Trust | PHYS | AMEX | Exchange Traded Fund |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -0,13 | -0,73% | 17,70 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 17,80 | 17,635 | 17,84 | 17,80 | 17,83 |
PHYS Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 18,20 | 18,20 | 17,635 | 17,91 | 2.125.626 | -0,50 | -2,75% |
| 1 Monat | 17,89 | 18,75 | 17,635 | 18,16 | 2.828.067 | -0,19 | -1,06% |
| 3 Monate | 15,71 | 18,75 | 15,31 | 17,24 | 2.213.559 | 1,99 | 12,67% |
| 6 Monate | 15,66 | 18,75 | 15,09 | 16,50 | 1.996.350 | 2,04 | 13,03% |
| 1 Jahr | 15,70 | 18,75 | 14,00 | 15,79 | 1.921.370 | 2,00 | 12,74% |
| 3 Jahre | 14,17 | 18,75 | 12,485 | 14,89 | 2.000.726 | 3,53 | 24,91% |
| 5 Jahre | 10,16 | 18,75 | 10,12 | 14,49 | 1.928.068 | 7,54 | 74,21% |
PHYS 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Mai 2024 | 17,80 | -0,03 | -0,17% | 17,80 | 17,84 | 17,635 | 1.744.417 |
| 03 Mai 2024 | 17,83 | -0,06 | -0,34% | 17,75 | 17,8769 | 17,71 | 1.559.116 |
| 02 Mai 2024 | 17,89 | 0,20 | 1,13% | 17,79 | 18,035 | 17,75 | 3.364.594 |
| 01 Mai 2024 | 17,69 | -0,41 | -2,27% | 17,85 | 17,9224 | 17,68 | 2.321.337 |
| 30 Apr 2024 | 18,10 | -0,04 | -0,22% | 18,09 | 18,19 | 18,02 | 1.469.459 |
| 27 Apr 2024 | 18,14 | 0,05 | 0,28% | 18,20 | 18,20 | 18,045 | 1.913.625 |
| 26 Apr 2024 | 18,09 | 0,10 | 0,56% | 17,98 | 18,17 | 17,95 | 2.272.198 |
| 25 Apr 2024 | 17,99 | -0,02 | -0,11% | 18,00 | 18,1165 | 17,96 | 1.889.183 |
| 24 Apr 2024 | 18,01 | -0,05 | -0,28% | 17,90 | 18,08 | 17,89 | 1.824.918 |
| 23 Apr 2024 | 18,06 | -0,44 | -2,38% | 18,11 | 18,14 | 18,00 | 3.537.486 |
| 20 Apr 2024 | 18,50 | 0,06 | 0,33% | 18,44 | 18,6395 | 18,435 | 2.010.166 |
| 19 Apr 2024 | 18,44 | 0,04 | 0,22% | 18,51 | 18,525 | 18,355 | 1.713.537 |
| 18 Apr 2024 | 18,40 | -0,10 | -0,54% | 18,47 | 18,5101 | 18,2597 | 3.694.645 |
| 17 Apr 2024 | 18,50 | 0,06 | 0,33% | 18,38 | 18,55 | 18,2545 | 3.101.946 |
| 16 Apr 2024 | 18,44 | 0,36 | 1,99% | 18,14 | 18,44 | 17,93 | 5.713.716 |
| 13 Apr 2024 | 18,08 | -0,32 | -1,74% | 18,55 | 18,75 | 18,02 | 8.463.050 |
| 12 Apr 2024 | 18,40 | 0,31 | 1,71% | 18,16 | 18,40 | 18,08 | 2.248.845 |
| 11 Apr 2024 | 18,09 | -0,15 | -0,82% | 18,02 | 18,245 | 17,9821 | 2.294.895 |
| 10 Apr 2024 | 18,24 | 0,09 | 0,50% | 18,27 | 18,3401 | 18,15 | 2.153.194 |
| 09 Apr 2024 | 18,15 | 0,14 | 0,78% | 18,08 | 18,16 | 17,96 | 1.245.019 |
| 06 Apr 2024 | 18,01 | 0,21 | 1,18% | 17,89 | 18,085 | 17,86 | 3.770.416 |
| 05 Apr 2024 | 17,80 | -0,10 | -0,56% | 17,86 | 17,95 | 17,77 | 2.253.993 |
