18,261€
-0,52%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 18,23 | 18,23 | 18,07 | 18,16 | -1,07% | - |
| 13.08.2026 | 18,59 | 18,63 | 18,34 | 18,36 | -8,83% | - |
| 12.08.2026 | 18,47 | 20,14 | 18,46 | 20,14 | 9,24% | 42,00 |
| 11.08.2026 | 18,74 | 18,80 | 18,36 | 18,43 | -1,81% | 170,00 |
| 10.08.2026 | 18,09 | 18,82 | 18,05 | 18,77 | 4,16% | - |
| 07.08.2026 | 17,46 | 18,40 | 17,46 | 18,02 | 3,27% | - |
| 06.08.2026 | 17,55 | 17,58 | 17,19 | 17,45 | -0,11% | 2.866,00 |
| 05.08.2026 | 16,78 | 17,59 | 16,60 | 17,47 | 3,81% | 1,00 |
| 04.08.2026 | 16,43 | 16,93 | 16,43 | 16,83 | 2,31% | - |
| 03.08.2026 | 16,27 | 16,48 | 15,91 | 16,45 | 1,83% | 302,00 |
| 31.07.2026 | 16,61 | 16,62 | 15,80 | 16,16 | -2,86% | - |
| 30.07.2026 | 16,29 | 16,66 | 16,13 | 16,63 | 1,74% | - |
| 29.07.2026 | 16,20 | 16,74 | 16,10 | 16,35 | 1,05% | - |
| 28.07.2026 | 16,57 | 16,58 | 16,06 | 16,18 | -2,47% | - |
| 27.07.2026 | 16,47 | 16,86 | 16,46 | 16,59 | 0,42% | 285,00 |
| 24.07.2026 | 16,30 | 16,67 | 16,18 | 16,52 | 1,51% | 150,00 |
| 23.07.2026 | 16,84 | 16,86 | 16,14 | 16,27 | -3,67% | 159,00 |
| 22.07.2026 | 16,57 | 17,22 | 16,57 | 16,89 | 1,84% | 2.417,00 |
| 21.07.2026 | 15,86 | 16,70 | 15,85 | 16,59 | 3,85% | 600,00 |
| 20.07.2026 | 15,78 | 17,30 | 15,77 | 15,97 | 1,29% | - |
| 17.07.2026 | 15,65 | 17,08 | 15,49 | 15,77 | 0,00% | - |
| 16.07.2026 | 16,21 | 16,26 | 15,61 | 15,77 | -2,57% | - |
| 15.07.2026 | 16,52 | 16,59 | 16,18 | 16,18 | -3,09% | - |
| 14.07.2026 | 16,32 | 17,78 | 16,31 | 16,70 | 1,89% | - |
| 13.07.2026 | 16,85 | 16,86 | 16,39 | 16,39 | -2,07% | - |
| 10.07.2026 | 16,84 | 16,95 | 16,71 | 16,73 | -0,36% | - |
| 09.07.2026 | 16,39 | 16,84 | 16,31 | 16,79 | 4,27% | - |
| 08.07.2026 | 16,88 | 17,11 | 16,01 | 16,11 | -5,08% | 457,00 |
| 07.07.2026 | 17,38 | 17,39 | 16,96 | 16,97 | -1,66% | 8,00 |
| 06.07.2026 | 17,10 | 17,47 | 17,10 | 17,26 | -0,49% | 300,00 |
| 03.07.2026 | 17,09 | 17,34 | 16,99 | 17,34 | 0,52% | 800,00 |
| 02.07.2026 | 16,63 | 17,27 | 14,94 | 17,25 | 2,29% | 250,00 |
| 01.07.2026 | 16,34 | 19,42 | 15,35 | 16,86 | 4,14% | 32,00 |
| 25.06.2026 | 16,04 | 16,50 | 15,86 | 16,19 | 2,77% | 875,00 |
| 24.06.2026 | 17,03 | 17,28 | 15,42 | 15,76 | -7,92% | 34.572,00 |
| 23.06.2026 | 17,34 | 17,36 | 16,96 | 17,11 | -5,28% | 907,00 |
| 22.06.2026 | 18,29 | 18,67 | 18,02 | 18,07 | 0,14% | 20,00 |
| 19.06.2026 | 18,33 | 18,41 | 18,02 | 18,04 | -1,20% | 490,00 |
| 18.06.2026 | 18,89 | 19,35 | 18,10 | 18,26 | -2,45% | 1.560,00 |
| 17.06.2026 | 19,29 | 19,62 | 18,61 | 18,72 | -3,03% | 1.590,00 |
| 16.06.2026 | 19,22 | 19,60 | 19,08 | 19,31 | 0,15% | 456,00 |
| 15.06.2026 | 19,35 | 19,56 | 19,19 | 19,28 | 3,05% | 4.119,00 |
| 12.06.2026 | 18,37 | 18,81 | 18,07 | 18,71 | 2,81% | 920,00 |
| 11.06.2026 | 17,54 | 18,20 | 17,12 | 18,20 | 4,17% | 2.704,00 |
| 10.06.2026 | 17,45 | 17,93 | 17,34 | 17,47 | -2,64% | 690,00 |
| 09.06.2026 | 18,57 | 18,77 | 17,67 | 17,94 | -3,67% | 1.914,00 |
| 08.06.2026 | 18,46 | 18,92 | 18,33 | 18,63 | -0,35% | 1.086,00 |
| 05.06.2026 | 19,85 | 19,98 | 18,62 | 18,69 | -7,27% | 217,00 |
| 04.06.2026 | 20,16 | 20,48 | 19,96 | 20,16 | 0,42% | 2.599,00 |
| 03.06.2026 | 20,55 | 20,55 | 20,01 | 20,07 | -2,26% | 31,00 |
| 02.06.2026 | 20,67 | 21,06 | 20,45 | 20,54 | 0,39% | 200,00 |
| 01.06.2026 | 20,63 | 20,78 | 20,20 | 20,46 | -1,18% | - |
| 29.05.2026 | 20,85 | 20,90 | 20,43 | 20,70 | -0,13% | - |
| 28.05.2026 | 19,86 | 20,85 | 19,84 | 20,73 | 0,81% | 267,00 |
| 27.05.2026 | 21,21 | 21,25 | 20,28 | 20,56 | -2,88% | - |
| 26.05.2026 | 21,13 | 21,39 | 20,83 | 21,17 | -2,37% | 300,00 |
| 25.05.2026 | 20,90 | 21,80 | 20,90 | 21,69 | 3,74% | 242,00 |
| 22.05.2026 | 21,20 | 21,28 | 20,75 | 20,90 | -1,08% | 4.586,00 |
| 21.05.2026 | 21,04 | 21,35 | 20,68 | 21,13 | 0,30% | 2.840,00 |
| 20.05.2026 | 20,50 | 21,26 | 20,50 | 21,07 | 2,00% | 6.063,00 |
| 19.05.2026 | 21,21 | 21,37 | 20,39 | 20,66 | -3,93% | 900,00 |
| 18.05.2026 | 21,08 | 21,70 | 20,67 | 21,50 | 1,56% | 321,00 |
| 15.05.2026 | 22,34 | 22,36 | 21,01 | 21,17 | -8,54% | 5.875,00 |
| 14.05.2026 | 24,13 | 24,22 | 23,09 | 23,15 | -4,76% | 3.901,00 |
| 13.05.2026 | 23,82 | 24,76 | 23,71 | 24,31 | 1,65% | 1.900,00 |
| 12.05.2026 | 23,69 | 23,92 | 22,92 | 23,91 | 0,97% | 2.260,00 |
| 11.05.2026 | 22,27 | 23,68 | 21,86 | 23,68 | 6,59% | 6.275,00 |
| 08.05.2026 | 21,98 | 22,46 | 21,88 | 22,22 | 1,69% | 268,00 |
| 07.05.2026 | 21,29 | 22,56 | 21,29 | 21,85 | 2,59% | 2.491,00 |
| 06.05.2026 | 20,91 | 21,44 | 20,85 | 21,29 | 4,92% | 1.132,00 |
| 05.05.2026 | 20,27 | 20,53 | 20,20 | 20,30 | 0,50% | 968,00 |
| 04.05.2026 | 20,73 | 20,86 | 20,02 | 20,20 | -0,87% | 7.574,00 |
| 30.04.2026 | 19,79 | 20,43 | 19,79 | 20,37 | 2,77% | 888,00 |
| 29.04.2026 | 20,25 | 20,45 | 19,66 | 19,82 | -2,22% | 14.447,00 |
| 28.04.2026 | 20,53 | 20,54 | 19,84 | 20,28 | -2,45% | 2.272,00 |
| 27.04.2026 | 21,05 | 21,08 | 20,55 | 20,79 | -1,02% | 386,00 |
| 24.04.2026 | 20,72 | 21,12 | 20,39 | 21,00 | 0,65% | 904,00 |
| 23.04.2026 | 21,04 | 21,20 | 20,48 | 20,87 | -2,18% | 583,00 |
| 22.04.2026 | 21,38 | 21,62 | 21,21 | 21,33 | 2,66% | 1.487,00 |
| 21.04.2026 | 21,62 | 21,79 | 20,68 | 20,78 | -4,71% | 14.666,00 |
| 20.04.2026 | 22,02 | 22,16 | 21,76 | 21,81 | -2,81% | 5.806,00 |
| 17.04.2026 | 21,76 | 22,82 | 21,68 | 22,44 | 3,07% | 2.029,00 |
| 16.04.2026 | 22,14 | 22,24 | 21,50 | 21,77 | 0,17% | 488,00 |
| 15.04.2026 | 21,89 | 22,13 | 21,53 | 21,73 | -0,44% | 8.360,00 |
| 14.04.2026 | 21,24 | 21,91 | 21,09 | 21,83 | 5,23% | 4.772,00 |
| 13.04.2026 | 20,71 | 20,98 | 20,42 | 20,74 | -1,95% | 3.602,00 |
| 10.04.2026 | 21,08 | 21,30 | 20,69 | 21,15 | 0,62% | 341,00 |
| 09.04.2026 | 20,57 | 21,21 | 20,36 | 21,02 | 1,83% | - |
| 08.04.2026 | 21,21 | 22,16 | 20,43 | 20,65 | 2,85% | 39,00 |
| 07.04.2026 | 20,43 | 20,50 | 19,45 | 20,07 | -1,37% | - |
| 02.04.2026 | 20,19 | 20,57 | 19,54 | 20,35 | -3,82% | - |
| 01.04.2026 | 20,83 | 21,33 | 20,60 | 21,16 | 0,70% | 1.127,00 |
| 31.03.2026 | 20,33 | 21,07 | 20,16 | 21,01 | 6,20% | 8.939,00 |
| 30.03.2026 | 19,69 | 20,20 | 19,45 | 19,79 | 0,93% | 32.294,00 |
| 27.03.2026 | 19,40 | 20,01 | 18,85 | 19,60 | 3,11% | 1.650,00 |
| 26.03.2026 | 19,34 | 19,67 | 18,66 | 19,01 | -4,98% | 1.122,00 |
| 25.03.2026 | 20,41 | 20,57 | 19,91 | 20,01 | 1,18% | 1.169,00 |
| 24.03.2026 | 18,78 | 19,80 | 18,78 | 19,78 | 2,93% | 15,00 |
| 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 |