19,493€
1,46%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 18,78 | 19,65 | 18,78 | 19,40 | 0,98% | - |
| 23.03.2026 | 18,99 | 19,63 | 16,99 | 19,21 | 1,55% | 6.774,00 |
| 20.03.2026 | 20,28 | 20,46 | 18,82 | 18,92 | -6,74% | 10.148,00 |
| 19.03.2026 | 21,08 | 21,08 | 18,38 | 20,29 | -4,66% | 1.135,00 |
| 18.03.2026 | 22,18 | 22,46 | 21,15 | 21,28 | -4,08% | 439,00 |
| 17.03.2026 | 22,89 | 23,01 | 22,03 | 22,19 | -2,59% | 2.409,00 |
| 16.03.2026 | 22,83 | 23,06 | 21,84 | 22,78 | -0,87% | 4.103,00 |
| 13.03.2026 | 23,77 | 24,02 | 22,58 | 22,98 | -3,32% | - |
| 12.03.2026 | 24,22 | 24,86 | 23,52 | 23,77 | -2,09% | - |
| 11.03.2026 | 24,59 | 24,71 | 23,80 | 24,27 | -2,43% | 400,00 |
| 10.03.2026 | 25,03 | 25,14 | 24,43 | 24,88 | 2,68% | 20,00 |
| 09.03.2026 | 23,97 | 24,38 | 23,43 | 24,23 | 3,26% | 15.354,00 |
| 06.03.2026 | 23,54 | 23,87 | 23,02 | 23,46 | 2,17% | 31.047,00 |
| 05.03.2026 | 23,44 | 24,08 | 22,71 | 22,97 | -2,44% | 19.000,00 |
| 04.03.2026 | 23,81 | 24,59 | 23,26 | 23,54 | 0,09% | 95,00 |
| 03.03.2026 | 24,58 | 25,19 | 22,14 | 23,52 | -8,38% | 5.359,00 |
| 02.03.2026 | 26,50 | 27,84 | 24,47 | 25,67 | -1,53% | 6.995,00 |
| 27.02.2026 | 25,13 | 26,23 | 24,80 | 26,07 | 6,03% | 10.327,00 |
| 26.02.2026 | 25,11 | 25,23 | 23,91 | 24,59 | -1,96% | 4.890,00 |
| 25.02.2026 | 24,47 | 25,66 | 24,47 | 25,08 | 3,23% | 343,00 |
| 24.02.2026 | 24,84 | 25,22 | 24,19 | 24,30 | -2,02% | 4.311,00 |
| 23.02.2026 | 24,43 | 24,83 | 23,92 | 24,80 | 5,20% | 2.291,00 |
| 20.02.2026 | 22,07 | 23,70 | 22,02 | 23,57 | 7,56% | 1.332,00 |
| 19.02.2026 | 21,60 | 22,14 | 21,49 | 21,91 | 1,92% | 1.079,00 |
| 18.02.2026 | 20,84 | 21,90 | 20,68 | 21,50 | 5,85% | 8.502,00 |
| 17.02.2026 | 20,38 | 21,03 | 19,79 | 20,31 | -4,07% | 538,00 |
| 16.02.2026 | 20,95 | 21,32 | 20,50 | 21,18 | 0,26% | 579,00 |
| 13.02.2026 | 21,07 | 21,81 | 20,85 | 21,12 | 2,86% | 1.208,00 |
| 12.02.2026 | 22,64 | 23,49 | 20,53 | 20,53 | -11,57% | 35.014,00 |
| 11.02.2026 | 22,66 | 23,81 | 22,58 | 23,22 | 4,24% | 1.463,00 |
| 10.02.2026 | 22,30 | 22,86 | 21,90 | 22,28 | -2,91% | 1.634,00 |
| 09.02.2026 | 21,17 | 23,04 | 21,17 | 22,94 | 8,16% | 4.421,00 |
| 06.02.2026 | 19,26 | 21,38 | 19,26 | 21,21 | 7,08% | 4.007,00 |
| 05.02.2026 | 21,47 | 22,43 | 19,77 | 19,81 | -15,86% | 15.122,00 |
| 04.02.2026 | 22,89 | 24,64 | 22,65 | 23,55 | 3,41% | 7.104,00 |
| 03.02.2026 | 22,00 | 24,76 | 22,00 | 22,77 | 4,03% | 1.704,00 |
| 02.02.2026 | 22,90 | 22,90 | 19,47 | 21,89 | -4,16% | 27.938,00 |
| 30.01.2026 | 30,16 | 30,16 | 20,32 | 22,84 | -24,34% | 16.438,00 |
| 29.01.2026 | 30,52 | 31,54 | 27,73 | 30,18 | -0,21% | 2.179,00 |
| 28.01.2026 | 29,61 | 30,59 | 28,63 | 30,25 | 6,78% | 4.578,00 |
| 27.01.2026 | 28,86 | 30,89 | 27,47 | 28,33 | -3,65% | 3.913,00 |
| 26.01.2026 | 28,48 | 32,09 | 28,39 | 29,40 | 4,74% | 5.557,00 |
| 23.01.2026 | 27,70 | 28,10 | 27,08 | 28,07 | 5,32% | 787,00 |
| 22.01.2026 | 26,31 | 26,83 | 26,04 | 26,65 | 2,67% | 239,00 |
| 21.01.2026 | 26,90 | 26,93 | 25,31 | 25,96 | -1,66% | 5.101,00 |
| 20.01.2026 | 27,37 | 27,37 | 26,06 | 26,40 | -3,56% | 32,00 |
| 19.01.2026 | 25,31 | 28,09 | 25,31 | 27,37 | 8,05% | 5.115,00 |
| 16.01.2026 | 26,22 | 26,22 | 24,63 | 25,33 | -2,92% | 1.829,00 |
| 15.01.2026 | 25,38 | 26,31 | 24,95 | 26,09 | -0,86% | 1.332,00 |
| 14.01.2026 | 25,60 | 26,40 | 25,10 | 26,32 | 7,31% | 604,00 |
| 13.01.2026 | 24,28 | 25,22 | 23,87 | 24,53 | 1,71% | 1.089,00 |
| 12.01.2026 | 22,83 | 24,36 | 22,83 | 24,12 | 6,39% | 1.666,00 |
| 09.01.2026 | 21,86 | 22,91 | 21,49 | 22,67 | 3,86% | 1.533,00 |
| 08.01.2026 | 21,67 | 21,86 | 20,97 | 21,83 | -2,32% | 6.416,00 |
| 07.01.2026 | 23,37 | 23,37 | 21,70 | 22,34 | -1,69% | 5.209,00 |
| 06.01.2026 | 22,32 | 23,07 | 22,09 | 22,73 | 5,98% | 3.125,00 |
| 05.01.2026 | 21,58 | 22,05 | 21,37 | 21,45 | 4,00% | 4.368,00 |
| 02.01.2026 | 21,02 | 21,57 | 20,29 | 20,62 | -4,36% | 856,00 |
| 30.12.2025 | 20,33 | 21,58 | 20,33 | 21,56 | 4,63% | 1.900,00 |
| 29.12.2025 | 22,65 | 22,65 | 19,87 | 20,61 | 2,59% | 22.965,00 |
| 23.12.2025 | 19,60 | 20,12 | 19,46 | 20,09 | 3,11% | 1.192,00 |
| 22.12.2025 | 18,98 | 19,55 | 18,98 | 19,48 | 3,79% | 27.020,00 |
| 19.12.2025 | 18,62 | 19,01 | 18,53 | 18,77 | 1,77% | 730,00 |
| 18.12.2025 | 18,64 | 18,71 | 18,17 | 18,44 | -1,12% | 2.180,00 |
| 17.12.2025 | 18,71 | 18,79 | 18,36 | 18,65 | 3,91% | 657,00 |
| 16.12.2025 | 17,68 | 18,03 | 17,63 | 17,95 | -0,19% | 10.492,00 |
| 15.12.2025 | 17,41 | 18,07 | 17,41 | 17,98 | 3,61% | 2.070,00 |
| 12.12.2025 | 17,90 | 18,27 | 17,07 | 17,36 | -2,84% | 11.591,00 |
| 11.12.2025 | 17,55 | 18,08 | 17,47 | 17,87 | 1,79% | 2.260,00 |
| 10.12.2025 | 17,42 | 17,56 | 17,08 | 17,55 | 1,89% | 5.210,00 |
| 09.12.2025 | 16,65 | 17,28 | 16,51 | 17,23 | 3,43% | 5.644,00 |
| 08.12.2025 | 16,71 | 16,79 | 16,52 | 16,65 | -0,31% | 28.359,00 |
| 05.12.2025 | 16,23 | 16,91 | 16,23 | 16,71 | 2,23% | 10.764,00 |
| 04.12.2025 | 16,82 | 16,82 | 16,16 | 16,34 | -2,81% | 1.003,00 |
| 03.12.2025 | 16,84 | 16,92 | 16,58 | 16,81 | -0,37% | 5.769,00 |
| 02.12.2025 | 16,63 | 16,88 | 16,26 | 16,88 | 1,40% | 22.866,00 |
| 01.12.2025 | 16,10 | 16,87 | 16,10 | 16,64 | 3,39% | 15.615,00 |
| 28.11.2025 | 15,47 | 16,14 | 15,38 | 16,10 | 5,44% | 2.025,00 |
| 27.11.2025 | 15,24 | 15,43 | 15,15 | 15,27 | 0,25% | - |
| 26.11.2025 | 14,91 | 15,26 | 14,71 | 15,23 | 3,37% | 11.174,00 |
| 25.11.2025 | 14,67 | 14,79 | 14,50 | 14,73 | -0,28% | 1.555,00 |
| 24.11.2025 | 14,34 | 14,78 | 14,32 | 14,78 | 3,15% | 9.638,00 |
| 21.11.2025 | 14,51 | 14,59 | 14,14 | 14,32 | -1,74% | 1.462,00 |
| 20.11.2025 | 14,73 | 14,99 | 14,42 | 14,58 | -1,09% | 8.766,00 |
| 19.11.2025 | 14,62 | 15,00 | 14,43 | 14,74 | 1,58% | 6.945,00 |
| 18.11.2025 | 14,27 | 14,58 | 13,95 | 14,51 | 1,82% | 10.631,00 |
| 17.11.2025 | 14,41 | 14,62 | 14,12 | 14,25 | -1,23% | 5.342,00 |
| 14.11.2025 | 14,84 | 15,13 | 14,22 | 14,43 | -3,15% | 15.918,00 |
| 13.11.2025 | 15,29 | 15,58 | 14,89 | 14,90 | -3,06% | 14.494,00 |
| 12.11.2025 | 14,67 | 15,42 | 14,64 | 15,37 | 4,81% | 144,00 |
| 11.11.2025 | 14,48 | 14,66 | 14,34 | 14,66 | 1,36% | 624,00 |
| 10.11.2025 | 14,22 | 14,47 | 13,90 | 14,47 | 4,12% | 1.401,00 |
| 07.11.2025 | 13,79 | 14,03 | 13,73 | 13,89 | 0,45% | 3.270,00 |
| 06.11.2025 | 13,88 | 14,03 | 13,70 | 13,83 | -0,55% | 3.156,00 |
| 05.11.2025 | 13,54 | 13,93 | 13,48 | 13,91 | 2,56% | 25.242,00 |
| 04.11.2025 | 13,85 | 13,85 | 13,49 | 13,56 | -2,42% | 20,00 |
| 03.11.2025 | 13,90 | 14,15 | 13,80 | 13,90 | -0,31% | 4.680,00 |
| 31.10.2025 | 14,07 | 14,17 | 13,68 | 13,94 | -0,49% | 420,00 |
| 30.10.2025 | 13,56 | 14,02 | 13,49 | 14,01 | 3,48% | 961,00 |
| 29.10.2025 | 13,18 | 13,65 | 13,18 | 13,54 | 2,69% | 15,00 |