12,504$
0,67%
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 | 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 |
| 29.04.2025 | 11,23 | 11,27 | 11,01 | 11,03 | -0,99% | 30.216.462,00 |
| 28.04.2025 | 11,10 | 11,16 | 11,00 | 11,14 | 0,36% | 33.127.537,00 |
| 25.04.2025 | 11,08 | 11,13 | 11,00 | 11,10 | -1,68% | 22.432.485,00 |
| 24.04.2025 | 11,18 | 11,30 | 11,14 | 11,29 | 0,27% | 28.434.304,00 |
| 23.04.2025 | 10,99 | 11,31 | 10,96 | 11,26 | 3,40% | 58.225.342,00 |
| 22.04.2025 | 11,06 | 11,12 | 10,87 | 10,89 | -1,54% | 78.739.173,00 |
| 21.04.2025 | 11,12 | 11,14 | 10,92 | 11,06 | 0,91% | 28.896.608,00 |
| 17.04.2025 | 10,96 | 11,00 | 10,78 | 10,96 | -0,54% | 26.077.383,00 |
| 16.04.2025 | 11,06 | 11,15 | 11,00 | 11,02 | 1,19% | 36.187.689,00 |
| 15.04.2025 | 10,88 | 10,90 | 10,79 | 10,89 | -0,09% | 32.094.793,00 |
| 14.04.2025 | 10,71 | 10,92 | 10,65 | 10,90 | 1,30% | 30.663.429,00 |
| 11.04.2025 | 10,70 | 10,88 | 10,69 | 10,76 | 2,28% | 78.623.431,00 |
| 10.04.2025 | 10,42 | 10,59 | 10,30 | 10,52 | 1,35% | 75.986.473,00 |
| 09.04.2025 | 10,26 | 10,42 | 10,22 | 10,38 | 2,98% | 64.553.147,00 |
| 08.04.2025 | 10,20 | 10,30 | 9,98 | 10,08 | 1,00% | 76.997.327,00 |
| 07.04.2025 | 10,25 | 10,32 | 9,97 | 9,98 | -1,96% | 81.582.312,00 |
| 04.04.2025 | 10,57 | 10,57 | 9,97 | 10,18 | -6,52% | 68.442.108,00 |
| 03.04.2025 | 10,91 | 11,15 | 10,88 | 10,89 | -6,12% | 66.318.866,00 |
| 02.04.2025 | 11,58 | 11,66 | 11,53 | 11,60 | 0,69% | 43.546.477,00 |
| 01.04.2025 | 11,60 | 11,61 | 11,45 | 11,52 | -0,69% | 56.839.727,00 |
| 31.03.2025 | 11,52 | 11,62 | 11,44 | 11,60 | 0,17% | 46.297.168,00 |
| 28.03.2025 | 11,74 | 11,75 | 11,50 | 11,58 | -0,86% | 60.697.636,00 |
| 27.03.2025 | 11,55 | 11,71 | 11,52 | 11,68 | 2,10% | 57.008.911,00 |
| 26.03.2025 | 11,49 | 11,52 | 11,41 | 11,44 | -0,26% | 27.303.331,00 |
| 25.03.2025 | 11,49 | 11,51 | 11,42 | 11,47 | 1,68% | 40.161.747,00 |
| 24.03.2025 | 11,32 | 11,37 | 11,25 | 11,28 | -0,09% | 25.944.562,00 |
| 21.03.2025 | 11,41 | 11,41 | 11,18 | 11,29 | -1,91% | 36.331.192,00 |
| 20.03.2025 | 11,42 | 11,52 | 11,41 | 11,51 | -0,60% | 30.047.326,00 |
| 19.03.2025 | 11,53 | 11,64 | 11,43 | 11,58 | -0,26% | 57.518.931,00 |
| 18.03.2025 | 11,71 | 11,74 | 11,56 | 11,61 | 0,00% | 40.090.779,00 |
| 17.03.2025 | 11,43 | 11,62 | 11,42 | 11,61 | 0,69% | 25.852.054,00 |
| 14.03.2025 | 11,58 | 11,59 | 11,42 | 11,53 | 0,09% | 39.346.002,00 |
| 13.03.2025 | 11,32 | 11,56 | 11,29 | 11,52 | 1,95% | 55.443.075,00 |
| 12.03.2025 | 11,18 | 11,35 | 11,18 | 11,30 | 1,44% | 36.443.431,00 |
| 11.03.2025 | 11,00 | 11,17 | 11,00 | 11,14 | 2,58% | 51.944.698,00 |