19,311€
0,41%
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 | 19,39 | 19,65 | 19,30 | 19,61 | 1,95% | 115,00 |
| 23.03.2026 | 17,84 | 19,63 | 16,99 | 19,23 | 1,70% | 21.485,00 |
| 20.03.2026 | 19,94 | 20,48 | 18,82 | 18,91 | -6,86% | 6.232,00 |
| 19.03.2026 | 20,42 | 20,89 | 18,40 | 20,31 | -4,54% | 24.189,00 |
| 18.03.2026 | 22,33 | 22,44 | 21,15 | 21,27 | -4,12% | 5.691,00 |
| 17.03.2026 | 22,88 | 23,04 | 22,02 | 22,19 | -2,65% | 2.823,00 |
| 16.03.2026 | 22,67 | 23,06 | 21,84 | 22,79 | -0,70% | 7.486,00 |
| 13.03.2026 | 23,55 | 24,02 | 22,58 | 22,95 | -3,37% | 5.205,00 |
| 12.03.2026 | 24,06 | 24,83 | 23,52 | 23,75 | -2,15% | 6.077,00 |
| 11.03.2026 | 24,46 | 24,55 | 23,80 | 24,27 | -2,43% | 6.403,00 |
| 10.03.2026 | 25,06 | 25,14 | 24,42 | 24,88 | 2,68% | 2.796,00 |
| 09.03.2026 | 23,78 | 24,37 | 23,43 | 24,23 | 3,11% | 31.915,00 |
| 06.03.2026 | 23,75 | 23,86 | 23,02 | 23,50 | 2,35% | 45.302,00 |
| 05.03.2026 | 23,58 | 24,08 | 22,70 | 22,96 | -1,90% | 10.240,00 |
| 04.03.2026 | 24,22 | 24,59 | 23,23 | 23,40 | 0,72% | 7.262,00 |
| 03.03.2026 | 24,09 | 25,19 | 22,14 | 23,24 | -8,89% | 28.486,00 |
| 02.03.2026 | 27,00 | 27,82 | 24,47 | 25,50 | -2,24% | 26.856,00 |
| 27.02.2026 | 24,98 | 26,23 | 24,76 | 26,09 | 5,85% | 4.811,00 |
| 26.02.2026 | 25,27 | 25,28 | 23,90 | 24,65 | -0,88% | 5.212,00 |
| 25.02.2026 | 25,30 | 25,69 | 24,82 | 24,87 | 1,91% | 9.594,00 |
| 24.02.2026 | 24,67 | 25,22 | 24,15 | 24,40 | -2,49% | 14.718,00 |
| 23.02.2026 | 24,14 | 25,03 | 23,92 | 25,02 | 5,69% | 13.222,00 |
| 20.02.2026 | 22,08 | 23,71 | 22,01 | 23,68 | 7,96% | 15.625,00 |
| 19.02.2026 | 21,86 | 22,21 | 21,51 | 21,93 | 1,52% | 1.865,00 |
| 18.02.2026 | 20,69 | 21,90 | 20,68 | 21,60 | 6,63% | 7.427,00 |
| 17.02.2026 | 20,88 | 21,04 | 19,79 | 20,26 | -4,32% | 16.827,00 |
| 16.02.2026 | 20,89 | 21,35 | 20,60 | 21,18 | 0,76% | 1.751,00 |
| 13.02.2026 | 21,24 | 21,81 | 20,86 | 21,02 | 2,28% | 13.609,00 |
| 12.02.2026 | 22,68 | 23,52 | 20,51 | 20,55 | -11,60% | 38.959,00 |
| 11.02.2026 | 23,02 | 23,82 | 22,82 | 23,25 | 3,85% | 4.625,00 |
| 10.02.2026 | 22,15 | 22,91 | 21,86 | 22,38 | -2,96% | 4.572,00 |
| 09.02.2026 | 22,40 | 23,07 | 21,54 | 23,07 | 8,86% | 52.046,00 |
| 06.02.2026 | 19,95 | 21,38 | 19,60 | 21,19 | 6,11% | 12.131,00 |
| 05.02.2026 | 21,63 | 22,44 | 19,77 | 19,97 | -15,47% | 46.104,00 |
| 04.02.2026 | 23,95 | 24,71 | 22,65 | 23,62 | 3,89% | 19.318,00 |
| 03.02.2026 | 23,05 | 24,77 | 22,44 | 22,74 | 3,85% | 26.579,00 |
| 02.02.2026 | 20,26 | 22,84 | 19,87 | 21,89 | -1,23% | 48.233,00 |
| 30.01.2026 | 28,26 | 28,70 | 20,36 | 22,17 | -26,41% | 69.775,00 |
| 29.01.2026 | 31,13 | 31,52 | 27,69 | 30,12 | -0,64% | 31.118,00 |
| 28.01.2026 | 29,62 | 30,55 | 28,61 | 30,32 | 7,34% | 23.685,00 |
| 27.01.2026 | 29,76 | 30,90 | 27,45 | 28,24 | -4,03% | 49.622,00 |
| 26.01.2026 | 29,72 | 32,09 | 28,54 | 29,43 | 4,91% | 39.241,00 |
| 23.01.2026 | 27,53 | 28,12 | 27,08 | 28,05 | 5,33% | 33.185,00 |
| 22.01.2026 | 26,26 | 26,85 | 25,96 | 26,63 | 2,48% | 10.091,00 |
| 21.01.2026 | 26,58 | 26,94 | 25,31 | 25,99 | -1,57% | 4.640,00 |
| 20.01.2026 | 26,62 | 27,45 | 26,06 | 26,40 | -4,07% | 30.395,00 |
| 19.01.2026 | 26,73 | 28,09 | 26,26 | 27,52 | 8,75% | 32.241,00 |
| 16.01.2026 | 25,71 | 26,08 | 24,61 | 25,31 | -3,00% | 35.521,00 |
| 15.01.2026 | 25,25 | 26,30 | 24,95 | 26,09 | -1,08% | 13.014,00 |
| 14.01.2026 | 25,94 | 26,40 | 25,41 | 26,37 | 7,11% | 12.371,00 |
| 13.01.2026 | 24,03 | 25,22 | 24,00 | 24,62 | 2,12% | 13.947,00 |
| 12.01.2026 | 24,07 | 24,36 | 23,71 | 24,11 | 6,45% | 10.223,00 |
| 09.01.2026 | 21,86 | 22,91 | 21,76 | 22,65 | 3,57% | 8.034,00 |
| 08.01.2026 | 21,54 | 21,88 | 21,02 | 21,87 | -1,75% | 27.885,00 |
| 07.01.2026 | 22,64 | 23,09 | 21,71 | 22,26 | -3,24% | 25.556,00 |
| 06.01.2026 | 22,35 | 23,06 | 22,08 | 23,01 | 6,79% | 9.214,00 |
| 05.01.2026 | 21,61 | 22,05 | 21,36 | 21,55 | 4,21% | 10.903,00 |
| 02.01.2026 | 21,19 | 21,88 | 20,29 | 20,68 | -3,97% | 11.958,00 |
| 30.12.2025 | 21,19 | 21,67 | 20,84 | 21,53 | 4,34% | 2.800,00 |
| 29.12.2025 | 21,29 | 21,79 | 19,89 | 20,64 | 2,66% | 45.348,00 |
| 23.12.2025 | 19,65 | 20,13 | 19,47 | 20,10 | 3,11% | 10.250,00 |
| 22.12.2025 | 19,44 | 19,49 | 19,23 | 19,49 | 3,64% | 24.180,00 |
| 19.12.2025 | 18,61 | 19,01 | 18,53 | 18,81 | 2,01% | 11.386,00 |
| 18.12.2025 | 18,65 | 18,70 | 18,18 | 18,44 | -1,26% | - |
| 17.12.2025 | 18,78 | 18,87 | 18,37 | 18,68 | 4,06% | 4.904,00 |
| 16.12.2025 | 17,72 | 18,01 | 17,63 | 17,95 | -0,50% | 16.650,00 |
| 15.12.2025 | 17,82 | 18,07 | 17,64 | 18,04 | 3,82% | 10.004,00 |
| 12.12.2025 | 17,92 | 18,27 | 17,08 | 17,37 | -2,82% | 24.060,00 |
| 11.12.2025 | 17,65 | 18,08 | 17,55 | 17,88 | 1,79% | 10.070,00 |
| 10.12.2025 | 17,41 | 17,58 | 17,08 | 17,56 | 2,18% | 49.090,00 |
| 09.12.2025 | 16,60 | 17,28 | 16,58 | 17,19 | 3,29% | 6.415,00 |
| 08.12.2025 | 16,80 | 16,84 | 16,53 | 16,64 | -0,41% | 18.845,00 |
| 05.12.2025 | 16,64 | 16,91 | 16,54 | 16,71 | 2,25% | 8.235,00 |
| 04.12.2025 | 16,53 | 16,59 | 16,17 | 16,34 | -2,85% | 4.915,00 |
| 03.12.2025 | 16,57 | 16,92 | 16,51 | 16,82 | -0,21% | 4.630,00 |
| 02.12.2025 | 16,35 | 16,88 | 16,27 | 16,86 | 1,36% | 1.273,00 |
| 01.12.2025 | 16,24 | 16,85 | 16,13 | 16,63 | 3,21% | 8.376,00 |
| 28.11.2025 | 15,47 | 16,14 | 15,35 | 16,11 | 5,53% | 5.647,00 |
| 27.11.2025 | 15,28 | 15,45 | 15,15 | 15,27 | 0,20% | 1.800,00 |
| 26.11.2025 | 14,83 | 15,26 | 14,81 | 15,24 | 3,31% | 2.334,00 |
| 25.11.2025 | 14,65 | 14,78 | 14,49 | 14,75 | -0,11% | 15.236,00 |
| 24.11.2025 | 14,32 | 14,78 | 14,31 | 14,77 | 3,06% | 664,00 |
| 21.11.2025 | 14,23 | 14,57 | 14,04 | 14,33 | -1,32% | 11.533,00 |
| 20.11.2025 | 14,92 | 14,97 | 14,42 | 14,52 | -1,57% | 804,00 |
| 19.11.2025 | 14,62 | 15,00 | 14,44 | 14,75 | 1,84% | 15.168,00 |
| 18.11.2025 | 14,00 | 14,58 | 13,95 | 14,48 | 1,58% | 1.269,00 |
| 17.11.2025 | 14,45 | 14,62 | 14,12 | 14,26 | -0,90% | 4.387,00 |
| 14.11.2025 | 15,00 | 15,19 | 14,22 | 14,39 | -3,38% | 4.648,00 |
| 13.11.2025 | 15,50 | 15,54 | 14,89 | 14,89 | -2,46% | 150,00 |
| 12.11.2025 | 14,80 | 15,42 | 14,73 | 15,27 | 4,14% | 24.476,00 |
| 11.11.2025 | 14,58 | 14,67 | 14,34 | 14,66 | 1,43% | 660,00 |
| 10.11.2025 | 14,25 | 14,46 | 14,22 | 14,46 | 3,99% | 3.042,00 |
| 07.11.2025 | 14,01 | 14,04 | 13,73 | 13,90 | 0,59% | 6.077,00 |
| 06.11.2025 | 13,90 | 14,03 | 13,69 | 13,82 | -0,61% | 490,00 |
| 05.11.2025 | 13,67 | 13,93 | 13,64 | 13,90 | 2,73% | 20.191,00 |
| 04.11.2025 | 13,65 | 13,83 | 13,52 | 13,53 | -2,60% | 2.530,00 |
| 03.11.2025 | 14,09 | 14,13 | 13,80 | 13,90 | -0,58% | 2.510,00 |
| 31.10.2025 | 14,12 | 14,19 | 13,88 | 13,98 | -0,21% | 771,00 |
| 30.10.2025 | 13,59 | 14,02 | 13,51 | 14,01 | 3,52% | 2.897,00 |
| 29.10.2025 | 13,48 | 13,65 | 13,42 | 13,53 | 2,26% | 26.274,00 |