14,749$
-0,48%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 14,60 | 14,83 | 14,55 | 14,82 | 2,49% | 46.330.167,00 |
| 19.09.2025 | 14,32 | 14,49 | 14,29 | 14,46 | 1,90% | 50.077.170,00 |
| 18.09.2025 | 14,13 | 14,22 | 14,05 | 14,19 | 0,71% | 34.144.418,00 |
| 17.09.2025 | 14,19 | 14,35 | 13,96 | 14,09 | -2,22% | 36.984.897,00 |
| 16.09.2025 | 14,50 | 14,56 | 14,30 | 14,41 | -0,55% | 36.118.496,00 |
| 15.09.2025 | 14,31 | 14,50 | 14,29 | 14,49 | 1,33% | 22.595.297,00 |
| 12.09.2025 | 14,27 | 14,35 | 14,24 | 14,30 | 1,42% | 28.228.996,00 |
| 11.09.2025 | 13,98 | 14,12 | 13,98 | 14,10 | 0,79% | 27.794.695,00 |
| 10.09.2025 | 13,93 | 14,02 | 13,92 | 13,99 | 1,01% | 21.147.775,00 |
| 09.09.2025 | 13,99 | 14,04 | 13,80 | 13,85 | -1,00% | 27.964.164,00 |
| 08.09.2025 | 13,98 | 14,09 | 13,93 | 13,99 | 0,94% | 37.047.261,00 |
| 05.09.2025 | 13,94 | 14,02 | 13,78 | 13,86 | 0,87% | 37.605.715,00 |
| 04.09.2025 | 13,80 | 13,82 | 13,61 | 13,74 | -0,87% | 31.584.643,00 |
| 03.09.2025 | 13,80 | 13,97 | 13,77 | 13,86 | 1,02% | 35.955.457,00 |
| 02.09.2025 | 13,67 | 13,76 | 13,56 | 13,72 | 1,78% | 36.138.840,00 |
| 29.08.2025 | 13,21 | 13,51 | 13,21 | 13,48 | 1,74% | 43.380.901,00 |
| 28.08.2025 | 13,21 | 13,28 | 13,14 | 13,25 | 1,53% | 25.299.339,00 |
| 27.08.2025 | 12,96 | 13,09 | 12,90 | 13,05 | 0,08% | 17.856.469,00 |
| 26.08.2025 | 12,95 | 13,07 | 12,95 | 13,04 | 0,38% | 18.386.012,00 |
| 25.08.2025 | 13,06 | 13,12 | 12,99 | 12,99 | -1,14% | 18.236.551,00 |
| 22.08.2025 | 12,88 | 13,21 | 12,85 | 13,14 | 1,62% | 25.296.871,00 |
| 21.08.2025 | 12,86 | 12,97 | 12,85 | 12,93 | 0,70% | 14.414.957,00 |
| 20.08.2025 | 12,76 | 12,86 | 12,75 | 12,84 | 1,74% | 16.318.001,00 |
| 19.08.2025 | 12,86 | 12,90 | 12,61 | 12,62 | -2,09% | 22.064.829,00 |
| 18.08.2025 | 12,96 | 12,97 | 12,87 | 12,89 | -0,08% | 12.490.830,00 |
| 15.08.2025 | 12,83 | 12,91 | 12,79 | 12,90 | 0,08% | 10.423.588,00 |
| 14.08.2025 | 12,94 | 12,95 | 12,80 | 12,89 | -1,30% | 25.239.591,00 |
| 13.08.2025 | 13,04 | 13,11 | 13,01 | 13,06 | 1,63% | 11.925.308,00 |
| 12.08.2025 | 12,81 | 12,91 | 12,73 | 12,85 | 0,55% | 17.949.345,00 |
| 11.08.2025 | 12,82 | 12,88 | 12,78 | 12,78 | -1,69% | 12.505.398,00 |
| 08.08.2025 | 13,00 | 13,05 | 12,91 | 13,00 | 0,23% | 15.821.897,00 |
| 07.08.2025 | 13,03 | 13,08 | 12,89 | 12,97 | 1,09% | 19.077.081,00 |
| 06.08.2025 | 12,87 | 12,89 | 12,80 | 12,83 | -0,16% | 19.283.930,00 |
| 05.08.2025 | 12,71 | 12,88 | 12,71 | 12,85 | 1,26% | 21.371.912,00 |
| 04.08.2025 | 12,67 | 12,73 | 12,65 | 12,69 | 1,36% | 13.273.094,00 |
| 01.08.2025 | 12,61 | 12,61 | 12,47 | 12,52 | 0,81% | 30.157.225,00 |
| 31.07.2025 | 12,41 | 12,46 | 12,32 | 12,42 | -0,48% | 35.059.650,00 |
| 30.07.2025 | 12,74 | 12,78 | 12,43 | 12,48 | -3,48% | 43.441.238,00 |
| 29.07.2025 | 12,92 | 12,98 | 12,86 | 12,93 | 0,08% | 23.220.672,00 |
| 28.07.2025 | 12,94 | 12,95 | 12,83 | 12,92 | -0,15% | 32.062.187,00 |
| 25.07.2025 | 13,16 | 13,21 | 12,87 | 12,94 | -2,34% | 62.487.170,00 |
| 24.07.2025 | 13,20 | 13,28 | 13,15 | 13,25 | -0,45% | 32.178.588,00 |
| 23.07.2025 | 13,34 | 13,41 | 13,24 | 13,31 | 0,00% | 47.226.213,00 |
| 22.07.2025 | 13,24 | 13,32 | 13,11 | 13,31 | 1,22% | 37.227.832,00 |
| 21.07.2025 | 13,05 | 13,21 | 13,05 | 13,15 | 2,18% | 35.256.761,00 |
| 18.07.2025 | 12,94 | 12,96 | 12,87 | 12,87 | 0,16% | 28.751.894,00 |
| 17.07.2025 | 12,72 | 12,88 | 12,68 | 12,85 | 0,71% | 26.254.306,00 |
| 16.07.2025 | 12,75 | 12,81 | 12,61 | 12,76 | 0,47% | 41.080.182,00 |
| 15.07.2025 | 12,85 | 12,86 | 12,61 | 12,70 | -0,94% | 34.584.537,00 |
| 14.07.2025 | 13,03 | 13,10 | 12,81 | 12,82 | -1,00% | 32.210.829,00 |
| 11.07.2025 | 12,77 | 12,96 | 12,77 | 12,95 | 2,78% | 34.200.064,00 |
| 10.07.2025 | 12,51 | 12,60 | 12,41 | 12,60 | 1,86% | 14.691.394,00 |
| 09.07.2025 | 12,37 | 12,42 | 12,35 | 12,37 | -0,80% | 9.425.708,00 |
| 08.07.2025 | 12,51 | 12,51 | 12,31 | 12,47 | -0,56% | 16.762.350,00 |
| 07.07.2025 | 12,41 | 12,55 | 12,39 | 12,54 | 0,00% | 12.308.953,00 |
| 03.07.2025 | 12,49 | 12,55 | 12,46 | 12,54 | 0,88% | 25.359.096,00 |
| 02.07.2025 | 12,33 | 12,43 | 12,31 | 12,43 | 1,55% | 24.168.599,00 |
| 01.07.2025 | 12,32 | 12,40 | 12,23 | 12,24 | 0,00% | 19.566.858,00 |
| 30.06.2025 | 12,20 | 12,27 | 12,17 | 12,24 | 0,74% | 18.697.339,00 |
| 27.06.2025 | 12,14 | 12,28 | 12,12 | 12,15 | -2,41% | 28.437.929,00 |
| 26.06.2025 | 12,35 | 12,46 | 12,30 | 12,45 | 1,22% | 18.548.873,00 |
| 25.06.2025 | 12,12 | 12,31 | 12,10 | 12,30 | 1,23% | 21.357.856,00 |
| 24.06.2025 | 12,10 | 12,16 | 11,91 | 12,15 | -0,82% | 20.583.789,00 |
| 23.06.2025 | 12,14 | 12,31 | 12,13 | 12,25 | 0,99% | 25.810.507,00 |
| 20.06.2025 | 12,17 | 12,18 | 12,06 | 12,13 | -1,86% | 22.542.784,00 |
| 18.06.2025 | 12,54 | 12,54 | 12,33 | 12,36 | -1,20% | 45.173.147,00 |
| 17.06.2025 | 12,45 | 12,58 | 12,40 | 12,51 | 2,37% | 42.384.551,00 |
| 16.06.2025 | 12,24 | 12,25 | 12,15 | 12,22 | 0,25% | 30.634.813,00 |
| 13.06.2025 | 12,22 | 12,23 | 12,12 | 12,19 | -0,08% | 22.552.266,00 |
| 12.06.2025 | 12,15 | 12,22 | 12,12 | 12,20 | 0,25% | 24.078.366,00 |
| 11.06.2025 | 12,15 | 12,21 | 12,09 | 12,17 | -0,57% | 30.239.586,00 |
| 10.06.2025 | 12,30 | 12,31 | 12,17 | 12,24 | -0,49% | 43.211.606,00 |
| 09.06.2025 | 12,17 | 12,37 | 12,12 | 12,30 | 2,24% | 26.323.921,00 |
| 06.06.2025 | 12,08 | 12,11 | 11,96 | 12,03 | 0,84% | 32.543.071,00 |
| 05.06.2025 | 12,02 | 12,06 | 11,77 | 11,93 | 2,93% | 76.170.695,00 |
| 04.06.2025 | 11,59 | 11,63 | 11,55 | 11,59 | -0,17% | 24.339.550,00 |
| 03.06.2025 | 11,50 | 11,65 | 11,43 | 11,61 | 0,00% | 21.496.102,00 |
| 02.06.2025 | 11,44 | 11,61 | 11,39 | 11,61 | 4,31% | 65.359.831,00 |
| 30.05.2025 | 11,17 | 11,20 | 11,03 | 11,13 | -1,06% | 35.951.500,00 |
| 29.05.2025 | 11,23 | 11,26 | 11,14 | 11,25 | 1,34% | - |
| 28.05.2025 | 11,17 | 11,20 | 11,08 | 11,10 | -0,80% | 17.113.899,00 |
| 27.05.2025 | 11,16 | 11,22 | 11,06 | 11,19 | -0,40% | 22.287.972,00 |
| 23.05.2025 | 11,16 | 11,27 | 11,12 | 11,24 | 1,17% | - |
| 22.05.2025 | 11,11 | 11,14 | 11,02 | 11,11 | -1,37% | - |
| 21.05.2025 | 11,13 | 11,29 | 11,10 | 11,26 | 1,35% | 24.927.435,00 |
| 20.05.2025 | 10,90 | 11,13 | 10,88 | 11,11 | 2,30% | 23.081.525,00 |
| 19.05.2025 | 10,86 | 10,90 | 10,81 | 10,86 | 0,37% | 12.486.263,00 |
| 16.05.2025 | 10,79 | 10,84 | 10,73 | 10,82 | -1,01% | 25.762.870,00 |
| 15.05.2025 | 10,78 | 10,95 | 10,75 | 10,93 | 1,30% | 26.599.703,00 |
| 14.05.2025 | 10,86 | 10,90 | 10,75 | 10,79 | -2,35% | 29.992.252,00 |
| 13.05.2025 | 10,92 | 11,08 | 10,91 | 11,05 | 1,28% | 28.067.802,00 |
| 12.05.2025 | 10,94 | 10,97 | 10,83 | 10,91 | -0,64% | 29.904.177,00 |
| 09.05.2025 | 10,94 | 11,04 | 10,93 | 10,98 | 1,01% | 40.589.235,00 |
| 08.05.2025 | 10,91 | 11,00 | 10,83 | 10,87 | -0,09% | 42.360.620,00 |
| 07.05.2025 | 11,00 | 11,03 | 10,81 | 10,88 | -2,68% | 48.152.532,00 |
| 06.05.2025 | 11,15 | 11,18 | 11,08 | 11,18 | 2,76% | 32.173.607,00 |
| 05.05.2025 | 10,90 | 10,94 | 10,80 | 10,88 | 1,12% | 40.523.316,00 |
| 02.05.2025 | 10,89 | 10,91 | 10,72 | 10,76 | -0,74% | 45.875.674,00 |
| 01.05.2025 | 10,86 | 10,91 | 10,76 | 10,84 | -1,00% | 47.336.060,00 |
| 30.04.2025 | 10,92 | 11,03 | 10,84 | 10,95 | -0,73% | 41.091.309,00 |