18,258€
-0,14%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,33 | 20,53 | 20,16 | 20,22 | 0,26% | 250,00 |
| 04.05.2026 | 20,78 | 20,78 | 20,00 | 20,17 | -0,93% | 1.033,00 |
| 30.04.2026 | 20,03 | 20,43 | 20,02 | 20,36 | 3,09% | 3.158,00 |
| 29.04.2026 | 20,42 | 20,43 | 19,66 | 19,75 | -2,39% | 514,00 |
| 28.04.2026 | 20,26 | 20,37 | 19,90 | 20,23 | -2,63% | 5.742,00 |
| 27.04.2026 | 20,89 | 21,01 | 20,55 | 20,78 | -0,67% | 1.472,00 |
| 24.04.2026 | 20,71 | 21,12 | 20,45 | 20,92 | 0,42% | 3.476,00 |
| 23.04.2026 | 20,99 | 21,21 | 20,48 | 20,83 | -2,44% | 3.208,00 |
| 22.04.2026 | 21,50 | 21,51 | 21,22 | 21,36 | 1,74% | 3.162,00 |
| 21.04.2026 | 21,61 | 21,79 | 20,68 | 20,99 | -3,77% | 3.790,00 |
| 20.04.2026 | 21,92 | 22,16 | 21,75 | 21,81 | -2,26% | 1.204,00 |
| 17.04.2026 | 21,83 | 22,83 | 21,68 | 22,32 | 2,75% | 5.624,00 |
| 16.04.2026 | 22,10 | 22,10 | 21,50 | 21,72 | -0,05% | 16.033,00 |
| 15.04.2026 | 21,87 | 22,13 | 21,53 | 21,73 | -0,69% | 3.753,00 |
| 14.04.2026 | 21,21 | 21,91 | 21,16 | 21,88 | 5,09% | 25.411,00 |
| 13.04.2026 | 20,70 | 20,98 | 20,41 | 20,82 | -1,54% | 6.212,00 |
| 10.04.2026 | 21,08 | 21,30 | 20,77 | 21,15 | 1,03% | 2.298,00 |
| 09.04.2026 | 20,55 | 21,21 | 20,47 | 20,93 | 1,28% | 1.650,00 |
| 08.04.2026 | 21,35 | 21,39 | 20,42 | 20,67 | 1,69% | 8.329,00 |
| 07.04.2026 | 20,27 | 20,50 | 19,47 | 20,32 | -0,77% | 2.228,00 |
| 02.04.2026 | 19,79 | 20,57 | 19,54 | 20,48 | -2,82% | 14.893,00 |
| 01.04.2026 | 20,86 | 21,33 | 20,67 | 21,08 | -0,23% | 3.546,00 |
| 31.03.2026 | 20,42 | 21,15 | 20,24 | 21,12 | 6,72% | 13.830,00 |
| 30.03.2026 | 19,78 | 20,20 | 19,67 | 19,79 | 0,90% | 3.513,00 |
| 27.03.2026 | 19,43 | 20,02 | 18,85 | 19,62 | 3,45% | 22.197,00 |
| 26.03.2026 | 19,59 | 19,62 | 18,65 | 18,96 | -5,60% | 3.363,00 |
| 25.03.2026 | 20,50 | 20,57 | 19,94 | 20,09 | 1,02% | 11.876,00 |
| 24.03.2026 | 19,16 | 20,08 | 18,86 | 19,88 | 3,62% | 5.130,00 |
| 23.03.2026 | 17,36 | 19,63 | 16,42 | 19,19 | 0,92% | 18.114,00 |
| 20.03.2026 | 19,98 | 20,46 | 18,82 | 19,01 | -6,21% | 4.313,00 |
| 19.03.2026 | 20,20 | 20,48 | 18,38 | 20,27 | -4,37% | 12.697,00 |
| 18.03.2026 | 22,29 | 22,45 | 21,14 | 21,20 | -4,29% | 13.064,00 |
| 17.03.2026 | 22,86 | 22,95 | 22,02 | 22,15 | -2,65% | 8.389,00 |
| 16.03.2026 | 22,74 | 23,06 | 21,84 | 22,75 | -0,56% | 5.919,00 |
| 13.03.2026 | 23,38 | 24,02 | 22,57 | 22,88 | -3,92% | 6.872,00 |
| 12.03.2026 | 24,40 | 24,74 | 23,54 | 23,81 | -1,88% | 5.559,00 |
| 11.03.2026 | 24,58 | 24,64 | 23,79 | 24,27 | -2,31% | 3.947,00 |
| 10.03.2026 | 24,97 | 25,14 | 24,42 | 24,85 | 2,16% | 19.662,00 |
| 09.03.2026 | 23,65 | 24,38 | 23,43 | 24,32 | 3,23% | 6.756,00 |
| 06.03.2026 | 23,67 | 23,84 | 23,02 | 23,56 | 2,43% | 4.684,00 |
| 05.03.2026 | 23,32 | 23,97 | 22,70 | 23,00 | -1,91% | 2.981,00 |
| 04.03.2026 | 23,86 | 24,59 | 23,22 | 23,45 | 0,54% | 14.296,00 |
| 03.03.2026 | 23,85 | 24,88 | 22,14 | 23,32 | -7,98% | 29.792,00 |
| 02.03.2026 | 26,81 | 27,25 | 24,47 | 25,34 | -3,07% | 9.531,00 |
| 27.02.2026 | 25,09 | 26,23 | 24,78 | 26,14 | 6,25% | 22.094,00 |
| 26.02.2026 | 25,08 | 25,16 | 23,91 | 24,61 | -1,91% | 27.400,00 |
| 25.02.2026 | 25,37 | 25,66 | 24,82 | 25,09 | 2,71% | 2.807,00 |
| 24.02.2026 | 25,03 | 25,27 | 24,19 | 24,42 | -2,42% | 5.458,00 |
| 23.02.2026 | 24,21 | 25,19 | 23,82 | 25,03 | 5,63% | 6.844,00 |
| 20.02.2026 | 22,07 | 23,70 | 21,98 | 23,69 | 8,15% | 25.305,00 |
| 19.02.2026 | 22,02 | 22,20 | 21,49 | 21,91 | 1,60% | 9.069,00 |
| 18.02.2026 | 20,83 | 21,90 | 20,75 | 21,56 | 6,35% | 10.357,00 |
| 17.02.2026 | 20,58 | 20,83 | 19,79 | 20,28 | -4,07% | 17.462,00 |
| 16.02.2026 | 21,11 | 21,22 | 21,10 | 21,14 | -0,17% | 3.379,00 |
| 13.02.2026 | 21,25 | 21,84 | 20,85 | 21,17 | 2,22% | 27.392,00 |
| 12.02.2026 | 23,07 | 23,52 | 20,47 | 20,71 | -11,10% | 18.213,00 |
| 11.02.2026 | 22,73 | 23,81 | 22,71 | 23,30 | 4,37% | 15.869,00 |
| 10.02.2026 | 22,47 | 22,83 | 21,93 | 22,32 | -2,77% | 78.232,00 |
| 09.02.2026 | 22,35 | 23,09 | 21,54 | 22,96 | 7,70% | 11.006,00 |
| 06.02.2026 | 20,00 | 21,38 | 19,53 | 21,31 | 10,34% | 23.153,00 |
| 05.02.2026 | 21,44 | 22,10 | 19,27 | 19,32 | -18,85% | 22.413,00 |
| 04.02.2026 | 23,65 | 24,61 | 22,64 | 23,80 | 4,20% | 19.394,00 |
| 03.02.2026 | 23,11 | 24,40 | 22,44 | 22,84 | 5,19% | 20.228,00 |
| 02.02.2026 | 19,71 | 22,84 | 19,46 | 21,72 | -5,46% | 55.364,00 |
| 30.01.2026 | 28,37 | 28,74 | 20,30 | 22,97 | -24,16% | 68.338,00 |
| 29.01.2026 | 31,00 | 31,56 | 27,69 | 30,28 | -0,43% | 18.182,00 |
| 28.01.2026 | 29,56 | 30,57 | 28,51 | 30,41 | 6,61% | 46.403,00 |
| 27.01.2026 | 29,71 | 30,88 | 27,44 | 28,53 | 0,56% | 25.655,00 |
| 26.01.2026 | 29,63 | 32,09 | 27,91 | 28,37 | 0,83% | 35.131,00 |
| 23.01.2026 | 27,50 | 28,23 | 27,08 | 28,14 | 5,67% | 17.297,00 |
| 22.01.2026 | 26,21 | 26,85 | 26,01 | 26,63 | 2,33% | 10.100,00 |
| 21.01.2026 | 26,57 | 26,84 | 25,31 | 26,02 | -1,60% | 25.405,00 |
| 20.01.2026 | 26,70 | 27,29 | 26,06 | 26,44 | -3,56% | 12.915,00 |
| 19.01.2026 | 26,54 | 28,24 | 26,23 | 27,42 | 7,59% | 10.921,00 |
| 16.01.2026 | 25,77 | 26,04 | 24,60 | 25,48 | -2,51% | 5.362,00 |
| 15.01.2026 | 25,46 | 26,31 | 24,94 | 26,14 | -0,86% | 8.620,00 |
| 14.01.2026 | 25,53 | 26,40 | 25,31 | 26,37 | 6,55% | 18.060,00 |
| 13.01.2026 | 24,10 | 25,22 | 24,00 | 24,75 | 2,74% | 19.932,00 |
| 12.01.2026 | 23,76 | 24,36 | 23,76 | 24,09 | 6,01% | 8.635,00 |
| 09.01.2026 | 21,96 | 22,92 | 21,96 | 22,72 | 3,88% | 16.193,00 |
| 08.01.2026 | 21,60 | 21,90 | 20,96 | 21,88 | -1,72% | 7.309,00 |
| 07.01.2026 | 22,54 | 23,06 | 21,69 | 22,26 | -3,30% | 7.159,00 |
| 06.01.2026 | 22,35 | 23,11 | 22,08 | 23,02 | 6,15% | 6.470,00 |
| 05.01.2026 | 21,33 | 22,05 | 21,23 | 21,69 | 4,63% | 6.755,00 |
| 02.01.2026 | 20,66 | 22,15 | 20,29 | 20,73 | -3,95% | 7.157,00 |
| 30.12.2025 | 21,22 | 21,58 | 20,87 | 21,58 | 5,26% | 3.397,00 |
| 29.12.2025 | 21,38 | 21,66 | 19,87 | 20,50 | 1,37% | 6.800,00 |
| 23.12.2025 | 19,66 | 20,22 | 19,46 | 20,22 | 3,56% | 6.350,00 |
| 22.12.2025 | 19,43 | 19,53 | 19,18 | 19,53 | 3,67% | 5.814,00 |
| 19.12.2025 | 18,60 | 19,01 | 18,53 | 18,84 | 2,23% | 5.649,00 |
| 18.12.2025 | 18,63 | 18,70 | 18,16 | 18,43 | -1,19% | 12.105,00 |
| 17.12.2025 | 18,72 | 18,79 | 18,37 | 18,65 | 3,93% | 3.788,00 |
| 16.12.2025 | 17,71 | 18,01 | 17,63 | 17,94 | -0,60% | 7.150,00 |
| 15.12.2025 | 17,79 | 18,07 | 17,63 | 18,05 | 3,89% | 8.930,00 |
| 12.12.2025 | 17,95 | 18,30 | 17,06 | 17,38 | -3,06% | 4.147,00 |
| 11.12.2025 | 17,60 | 18,08 | 17,52 | 17,92 | 2,20% | 4.263,00 |
| 10.12.2025 | 17,46 | 17,57 | 17,07 | 17,54 | 1,61% | 16.892,00 |
| 09.12.2025 | 16,60 | 17,28 | 16,58 | 17,26 | 3,66% | 968,00 |
| 08.12.2025 | 16,80 | 16,84 | 16,52 | 16,65 | -0,51% | 11.633,00 |
| 05.12.2025 | 16,61 | 16,91 | 16,54 | 16,74 | 2,35% | 2.550,00 |