10,809€
-0,79%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,86 | 10,91 | 10,78 | 10,81 | -0,79% | - |
| 31.07.2025 | 11,05 | 11,05 | 10,71 | 10,90 | -0,25% | 5.348,00 |
| 30.07.2025 | 11,20 | 11,31 | 10,89 | 10,92 | -2,47% | 1.779,00 |
| 29.07.2025 | 11,19 | 11,26 | 11,14 | 11,20 | 0,51% | - |
| 28.07.2025 | 11,13 | 11,22 | 11,00 | 11,14 | 1,01% | 3.220,00 |
| 25.07.2025 | 11,27 | 11,30 | 10,98 | 11,03 | -2,07% | 2.796,00 |
| 24.07.2025 | 11,25 | 11,31 | 11,18 | 11,26 | -0,49% | 3.095,00 |
| 23.07.2025 | 11,35 | 11,43 | 11,26 | 11,32 | -0,10% | 6.253,00 |
| 22.07.2025 | 11,24 | 11,35 | 11,20 | 11,33 | 0,68% | 995,00 |
| 21.07.2025 | 11,10 | 11,30 | 11,08 | 11,25 | 1,48% | 6.335,00 |
| 18.07.2025 | 11,04 | 11,15 | 11,03 | 11,09 | -0,03% | 50,00 |
| 17.07.2025 | 11,04 | 11,12 | 10,93 | 11,09 | 1,10% | 1.615,00 |
| 16.07.2025 | 10,97 | 11,07 | 10,91 | 10,97 | 0,24% | 540,00 |
| 15.07.2025 | 11,02 | 11,07 | 10,86 | 10,95 | -0,42% | 1.088,00 |
| 14.07.2025 | 11,31 | 11,33 | 10,98 | 10,99 | -0,84% | 11.158,00 |
| 11.07.2025 | 10,90 | 11,09 | 10,85 | 11,08 | 2,94% | 3.261,00 |
| 10.07.2025 | 10,58 | 10,78 | 10,57 | 10,77 | 1,96% | - |
| 09.07.2025 | 10,66 | 10,67 | 10,54 | 10,56 | -0,59% | - |
| 08.07.2025 | 10,67 | 10,71 | 10,52 | 10,62 | -0,76% | 271,00 |
| 07.07.2025 | 10,60 | 10,72 | 10,52 | 10,70 | 0,34% | 1.155,00 |
| 04.07.2025 | 10,64 | 10,69 | 10,58 | 10,67 | -0,32% | 375,00 |
| 03.07.2025 | 10,59 | 10,70 | 10,55 | 10,70 | 1,64% | 3.936,00 |
| 02.07.2025 | 10,42 | 10,54 | 10,38 | 10,53 | 1,46% | - |
| 01.07.2025 | 10,39 | 10,53 | 10,37 | 10,38 | -0,26% | 3.862,00 |
| 30.06.2025 | 10,41 | 10,47 | 10,35 | 10,40 | 0,11% | 2.389,00 |
| 27.06.2025 | 10,63 | 10,63 | 10,32 | 10,39 | -2,33% | 1.943,00 |
| 26.06.2025 | 10,51 | 10,65 | 10,46 | 10,64 | 0,81% | 4.757,00 |
| 25.06.2025 | 10,48 | 10,56 | 10,41 | 10,56 | 0,84% | 1.545,00 |
| 24.06.2025 | 10,39 | 10,75 | 10,28 | 10,47 | -1,28% | 2.025,00 |
| 23.06.2025 | 10,45 | 10,66 | 10,42 | 10,60 | 0,70% | 674,00 |
| 20.06.2025 | 10,42 | 10,60 | 10,40 | 10,53 | -1,76% | 920,00 |
| 19.06.2025 | 10,85 | 10,85 | 10,69 | 10,72 | -0,30% | 217,00 |
| 18.06.2025 | 10,95 | 11,00 | 10,75 | 10,75 | -1,83% | 11.400,00 |
| 17.06.2025 | 10,65 | 11,00 | 10,55 | 10,95 | 3,79% | 1.755,00 |
| 16.06.2025 | 10,55 | 10,65 | 10,45 | 10,55 | 0,00% | 1.903,00 |
| 13.06.2025 | 10,65 | 10,80 | 10,45 | 10,55 | 0,00% | 2.062,00 |
| 12.06.2025 | 10,55 | 10,60 | 10,35 | 10,55 | 0,00% | 1.735,00 |
| 11.06.2025 | 10,75 | 10,90 | 10,55 | 10,55 | -1,86% | 3.499,00 |
| 10.06.2025 | 10,80 | 10,90 | 10,60 | 10,75 | 0,00% | 16.932,00 |
| 09.06.2025 | 10,55 | 10,85 | 10,55 | 10,75 | 1,90% | 19.947,00 |
| 06.06.2025 | 10,55 | 10,65 | 10,40 | 10,55 | 0,96% | 17.693,00 |
| 05.06.2025 | 10,15 | 10,60 | 10,10 | 10,45 | 2,96% | 6.391,00 |
| 04.06.2025 | 10,15 | 10,25 | 10,05 | 10,15 | -0,98% | 530,00 |
| 03.06.2025 | 10,05 | 10,25 | 9,98 | 10,25 | 0,99% | 1.050,00 |
| 02.06.2025 | 9,83 | 10,15 | 9,78 | 10,15 | 3,84% | 700,00 |
| 30.05.2025 | 9,88 | 9,93 | 9,73 | 9,78 | -1,01% | 2.500,00 |
| 29.05.2025 | 9,93 | 10,00 | 9,83 | 9,88 | 0,51% | 500,00 |
| 28.05.2025 | 9,93 | 9,95 | 9,83 | 9,83 | -0,51% | 1.000,00 |
| 27.05.2025 | 9,83 | 9,88 | 9,73 | 9,88 | -0,50% | 6.500,00 |
| 26.05.2025 | 9,88 | 9,95 | 9,83 | 9,93 | 0,51% | 655,00 |
| 23.05.2025 | 9,83 | 9,93 | 9,78 | 9,88 | 0,51% | 100,00 |
| 22.05.2025 | 9,98 | 9,98 | 9,68 | 9,83 | -1,50% | 310,00 |
| 21.05.2025 | 9,78 | 9,98 | 9,68 | 9,98 | 1,01% | 656,00 |
| 20.05.2025 | 9,58 | 9,88 | 9,53 | 9,88 | 2,07% | 1.000,00 |
| 19.05.2025 | 9,73 | 9,73 | 9,63 | 9,68 | 0,00% | 1.055,00 |
| 16.05.2025 | 9,73 | 9,73 | 9,58 | 9,68 | -1,02% | 150,00 |
| 15.05.2025 | 9,53 | 9,78 | 9,43 | 9,78 | 1,56% | 2.350,00 |
| 14.05.2025 | 9,83 | 9,88 | 9,63 | 9,63 | -2,53% | 3.056,00 |
| 13.05.2025 | 9,98 | 10,05 | 9,78 | 9,88 | 0,51% | 771,00 |
| 12.05.2025 | 9,88 | 9,93 | 9,63 | 9,83 | 0,51% | 12.050,00 |
| 09.05.2025 | 9,73 | 9,80 | 9,58 | 9,78 | 1,03% | 720,00 |
| 08.05.2025 | 9,68 | 9,78 | 9,58 | 9,68 | 0,52% | 16,00 |
| 07.05.2025 | 9,73 | 9,80 | 9,58 | 9,63 | -2,04% | 356,00 |
| 06.05.2025 | 9,78 | 9,85 | 9,73 | 9,83 | 2,08% | 630,00 |
| 05.05.2025 | 9,53 | 9,68 | 9,53 | 9,63 | 1,05% | 1.020,00 |
| 02.05.2025 | 9,58 | 9,63 | 9,48 | 9,53 | -1,04% | 22.452,00 |
| 30.04.2025 | 9,73 | 9,73 | 9,48 | 9,63 | -0,52% | - |
| 29.04.2025 | 9,75 | 9,90 | 9,68 | 9,68 | -1,02% | 920,00 |
| 28.04.2025 | 9,73 | 9,78 | 9,68 | 9,78 | 0,00% | 370,00 |
| 25.04.2025 | 9,98 | 9,98 | 9,70 | 9,78 | -1,51% | 12.500,00 |
| 24.04.2025 | 9,88 | 9,93 | 9,78 | 9,93 | 0,00% | 1.842,00 |
| 23.04.2025 | 9,68 | 9,98 | 9,60 | 9,93 | 4,20% | 3.149,00 |
| 22.04.2025 | 9,58 | 9,73 | 9,48 | 9,53 | -1,04% | 6.570,00 |
| 17.04.2025 | 9,73 | 9,80 | 9,48 | 9,63 | -0,52% | 3.324,00 |
| 16.04.2025 | 9,53 | 9,93 | 9,53 | 9,68 | 0,52% | 3.067,00 |
| 15.04.2025 | 9,63 | 9,68 | 9,53 | 9,63 | 0,52% | 120,00 |
| 14.04.2025 | 9,43 | 9,63 | 9,38 | 9,58 | 1,06% | 2.122,00 |
| 11.04.2025 | 9,33 | 9,63 | 9,23 | 9,48 | 0,53% | 9.404,00 |
| 10.04.2025 | 9,53 | 9,58 | 9,23 | 9,43 | -0,44% | 2.154,00 |
| 09.04.2025 | 8,96 | 9,51 | 8,95 | 9,47 | 3,09% | 6.697,00 |
| 08.04.2025 | 9,20 | 9,43 | 9,10 | 9,18 | 0,50% | 7.428,00 |
| 07.04.2025 | 9,19 | 9,50 | 9,06 | 9,14 | -1,70% | 22.914,00 |
| 04.04.2025 | 9,80 | 9,91 | 9,11 | 9,30 | -6,03% | 34.203,00 |
| 03.04.2025 | 10,43 | 10,56 | 9,80 | 9,89 | -7,46% | 12.485,00 |
| 02.04.2025 | 10,76 | 10,81 | 10,63 | 10,69 | -0,11% | 12.060,00 |
| 01.04.2025 | 10,75 | 10,79 | 10,61 | 10,70 | -0,35% | 9.147,00 |
| 31.03.2025 | 10,79 | 10,86 | 10,58 | 10,74 | 0,26% | 16.319,00 |
| 28.03.2025 | 10,88 | 10,91 | 10,63 | 10,71 | -0,99% | 1.699,00 |
| 27.03.2025 | 10,63 | 10,86 | 10,59 | 10,82 | 1,53% | 5.069,00 |
| 26.03.2025 | 10,69 | 10,73 | 10,61 | 10,66 | 0,04% | 31.984,00 |
| 25.03.2025 | 10,51 | 10,65 | 10,45 | 10,65 | 1,95% | 22.549,00 |
| 24.03.2025 | 10,46 | 10,52 | 10,42 | 10,45 | 0,02% | 2.050,00 |
| 21.03.2025 | 10,49 | 10,54 | 10,33 | 10,45 | -1,62% | 874,00 |
| 20.03.2025 | 10,67 | 10,69 | 10,46 | 10,62 | -0,08% | - |
| 19.03.2025 | 10,64 | 10,81 | 10,51 | 10,63 | -0,02% | 4.950,00 |
| 18.03.2025 | 10,64 | 10,77 | 10,58 | 10,63 | -0,07% | 2.237,00 |
| 17.03.2025 | 10,59 | 10,65 | 10,47 | 10,64 | 0,30% | 9.847,00 |
| 14.03.2025 | 10,66 | 10,70 | 10,50 | 10,60 | -0,25% | 530,00 |
| 13.03.2025 | 10,36 | 10,64 | 10,32 | 10,63 | 2,23% | 3.500,00 |
| 12.03.2025 | 10,20 | 10,43 | 10,16 | 10,40 | 1,74% | 6.148,00 |