16,840$
-0,82%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 17,19 | 17,24 | 16,72 | 16,87 | -0,65% | 8.074.770,00 |
| 04.11.2026 | 16,71 | 17,03 | 16,71 | 16,98 | 5,99% | 12.424.672,00 |
| 03.11.2026 | 16,10 | 16,14 | 15,95 | 16,02 | -1,54% | 3.746.807,00 |
| 02.11.2026 | 16,46 | 16,54 | 16,23 | 16,27 | 1,56% | 7.759.368,00 |
| 30.10.2026 | 16,09 | 16,14 | 15,78 | 16,02 | -5,09% | 14.469.561,00 |
| 29.10.2026 | 16,79 | 16,94 | 16,69 | 16,88 | -3,21% | 6.992.787,00 |
| 28.10.2026 | 17,32 | 17,44 | 17,07 | 17,44 | 0,11% | 6.089.395,00 |
| 27.10.2026 | 17,26 | 17,49 | 17,22 | 17,42 | 0,87% | 5.785.697,00 |
| 26.10.2026 | 17,27 | 17,42 | 17,02 | 17,27 | -0,58% | 6.158.472,00 |
| 23.10.2026 | 17,38 | 17,48 | 17,09 | 17,37 | -1,53% | 6.464.674,00 |
| 22.10.2026 | 17,98 | 18,00 | 17,58 | 17,64 | -5,62% | 6.058.346,00 |
| 21.10.2026 | 18,63 | 18,69 | 18,37 | 18,69 | 0,16% | 3.312.417,00 |
| 20.10.2026 | 18,51 | 18,95 | 18,46 | 18,66 | 0,97% | 3.220.735,00 |
| 19.10.2026 | 18,60 | 18,63 | 18,45 | 18,48 | 0,00% | 2.319.836,00 |
| 16.10.2026 | 18,59 | 18,77 | 18,40 | 18,48 | -0,65% | 3.101.233,00 |
| 15.10.2026 | 18,41 | 18,63 | 18,32 | 18,60 | 2,93% | 6.474.125,00 |
| 14.10.2026 | 18,61 | 18,73 | 17,95 | 18,07 | -6,71% | 14.265.622,00 |
| 13.10.2026 | 19,69 | 19,75 | 19,29 | 19,37 | -1,87% | 4.759.789,00 |
| 12.10.2026 | 19,90 | 19,90 | 19,70 | 19,74 | -0,75% | 2.956.189,00 |
| 09.10.2026 | 19,92 | 20,11 | 19,89 | 19,89 | 2,53% | 3.798.088,00 |
| 08.10.2026 | 19,29 | 19,48 | 19,21 | 19,40 | -0,15% | 8.250.084,00 |
| 07.10.2026 | 19,44 | 19,64 | 19,32 | 19,43 | -2,85% | 6.870.245,00 |
| 06.10.2026 | 19,88 | 20,15 | 19,74 | 20,00 | 1,11% | 5.618.509,00 |
| 05.10.2026 | 19,86 | 19,91 | 19,68 | 19,78 | 1,18% | 5.910.273,00 |
| 02.10.2026 | 19,81 | 19,86 | 19,28 | 19,55 | -0,26% | 7.804.337,00 |
| 01.10.2026 | 19,58 | 19,66 | 19,38 | 19,60 | 1,19% | 6.745.712,00 |
| 30.09.2026 | 19,67 | 19,74 | 19,25 | 19,37 | -2,07% | 10.094.656,00 |
| 29.09.2026 | 19,78 | 19,89 | 19,59 | 19,78 | 0,20% | 8.687.910,00 |
| 28.09.2026 | 19,96 | 20,11 | 19,71 | 19,74 | -6,04% | 9.779.888,00 |
| 25.09.2026 | 20,81 | 21,12 | 20,67 | 21,01 | 1,20% | 5.659.937,00 |
| 24.09.2026 | 20,65 | 20,84 | 20,51 | 20,76 | -1,00% | 5.144.501,00 |
| 23.09.2026 | 21,29 | 21,31 | 20,90 | 20,97 | -4,25% | 4.803.082,00 |
| 22.09.2026 | 21,44 | 22,03 | 21,33 | 21,90 | 1,58% | 4.340.703,00 |
| 21.09.2026 | 21,76 | 21,78 | 21,47 | 21,56 | -0,69% | 3.588.832,00 |
| 18.09.2026 | 21,60 | 21,83 | 21,42 | 21,71 | 2,31% | 6.994.135,00 |
| 17.09.2026 | 21,24 | 21,51 | 21,20 | 21,22 | 3,36% | 4.704.561,00 |
| 16.09.2026 | 20,95 | 21,01 | 20,20 | 20,53 | -0,63% | 9.315.572,00 |
| 15.09.2026 | 20,66 | 20,73 | 20,43 | 20,66 | 1,18% | 3.439.452,00 |
| 14.09.2026 | 20,50 | 20,72 | 20,37 | 20,42 | -2,53% | 6.673.293,00 |
| 11.09.2026 | 21,28 | 21,32 | 20,92 | 20,95 | 0,29% | 6.834.086,00 |
| 10.09.2026 | 21,13 | 21,30 | 20,82 | 20,89 | -5,30% | 9.568.891,00 |
| 09.09.2026 | 22,18 | 22,42 | 21,85 | 22,06 | 2,41% | 8.206.111,00 |
| 08.09.2026 | 21,74 | 21,83 | 21,47 | 21,54 | -0,74% | 5.335.755,00 |
| 04.09.2026 | 21,45 | 21,75 | 21,42 | 21,70 | -1,18% | 4.438.227,00 |
| 03.09.2026 | 21,76 | 22,11 | 21,59 | 21,96 | 2,86% | 5.250.491,00 |
| 02.09.2026 | 21,31 | 21,46 | 21,18 | 21,35 | 1,76% | 6.283.665,00 |
| 01.09.2026 | 21,20 | 21,40 | 20,94 | 20,98 | -4,11% | 6.563.453,00 |
| 31.08.2026 | 21,92 | 21,95 | 21,65 | 21,88 | 0,18% | 5.350.566,00 |
| 28.08.2026 | 23,35 | 23,48 | 21,73 | 21,84 | -4,63% | 14.525.281,00 |
| 27.08.2026 | 22,51 | 23,02 | 22,33 | 22,90 | 1,78% | 5.715.755,00 |
| 26.08.2026 | 22,47 | 22,59 | 22,27 | 22,50 | -1,06% | 9.560.552,00 |
| 25.08.2026 | 22,26 | 22,85 | 22,24 | 22,74 | 0,13% | 6.881.976,00 |
| 24.08.2026 | 22,90 | 22,96 | 22,54 | 22,71 | -0,57% | 8.852.232,00 |
| 21.08.2026 | 22,82 | 23,00 | 22,64 | 22,84 | 2,10% | 7.176.016,00 |
| 20.08.2026 | 21,78 | 22,54 | 21,77 | 22,37 | 3,47% | 8.540.177,00 |
| 19.08.2026 | 21,26 | 21,67 | 21,12 | 21,62 | 4,44% | 8.132.849,00 |
| 18.08.2026 | 21,17 | 21,31 | 20,62 | 20,70 | -3,72% | 4.497.641,00 |
| 17.08.2026 | 21,29 | 21,70 | 21,23 | 21,50 | 1,99% | 4.485.087,00 |
| 14.08.2026 | 21,22 | 21,40 | 21,02 | 21,08 | 0,52% | 2.804.972,00 |
| 13.08.2026 | 21,39 | 21,39 | 20,91 | 20,97 | -2,06% | 6.602.423,00 |
| 12.08.2026 | 21,72 | 21,85 | 21,34 | 21,41 | 0,56% | 6.197.149,00 |
| 11.08.2026 | 21,37 | 21,49 | 21,16 | 21,29 | -1,44% | 6.311.359,00 |
| 10.08.2026 | 20,96 | 21,72 | 20,88 | 21,60 | 3,75% | 10.309.228,00 |
| 07.08.2026 | 20,93 | 21,01 | 20,67 | 20,82 | 3,22% | 9.392.371,00 |
| 06.08.2026 | 20,02 | 20,17 | 19,80 | 20,17 | -0,30% | 9.237.739,00 |
| 05.08.2026 | 20,27 | 20,41 | 20,09 | 20,23 | 4,55% | 10.346.781,00 |
| 04.08.2026 | 19,42 | 19,51 | 19,28 | 19,35 | 2,44% | 8.415.929,00 |
| 03.08.2026 | 18,36 | 18,95 | 18,32 | 18,89 | 0,48% | 8.912.166,00 |
| 31.07.2026 | 18,64 | 18,84 | 18,46 | 18,80 | -1,98% | 5.957.725,00 |
| 30.07.2026 | 18,74 | 19,21 | 18,67 | 19,18 | 3,40% | 6.863.466,00 |
| 29.07.2026 | 18,42 | 19,17 | 18,32 | 18,55 | 0,38% | 13.374.063,00 |
| 28.07.2026 | 18,41 | 18,56 | 18,25 | 18,48 | -2,12% | 6.173.990,00 |
| 27.07.2026 | 18,92 | 19,02 | 18,72 | 18,88 | 0,80% | 5.888.457,00 |
| 24.07.2026 | 18,63 | 18,99 | 18,60 | 18,73 | 1,08% | 7.226.476,00 |
| 23.07.2026 | 18,54 | 18,67 | 18,45 | 18,53 | -3,69% | 12.363.404,00 |
| 22.07.2026 | 19,15 | 19,65 | 19,13 | 19,24 | 1,85% | 9.053.899,00 |
| 21.07.2026 | 18,83 | 19,05 | 18,72 | 18,89 | 4,42% | 7.115.851,00 |
| 20.07.2026 | 18,22 | 18,34 | 18,06 | 18,09 | 0,28% | 7.842.149,00 |
| 17.07.2026 | 17,68 | 18,08 | 17,63 | 18,04 | 0,89% | 6.206.020,00 |
| 16.07.2026 | 18,10 | 18,15 | 17,77 | 17,88 | -3,51% | 8.275.530,00 |
| 15.07.2026 | 18,74 | 18,79 | 18,19 | 18,53 | -1,70% | 5.689.489,00 |
| 14.07.2026 | 19,01 | 19,14 | 18,74 | 18,85 | 1,67% | 4.385.462,00 |
| 13.07.2026 | 18,82 | 18,82 | 18,41 | 18,54 | -3,13% | 5.941.566,00 |
| 10.07.2026 | 19,04 | 19,25 | 18,88 | 19,14 | -0,36% | 4.848.183,00 |
| 09.07.2026 | 19,16 | 19,39 | 19,11 | 19,21 | 2,89% | 4.783.396,00 |
| 08.07.2026 | 18,60 | 18,76 | 18,27 | 18,67 | -3,16% | 9.213.426,00 |
| 07.07.2026 | 19,61 | 19,80 | 19,01 | 19,28 | -2,92% | 6.786.990,00 |
| 06.07.2026 | 19,75 | 19,98 | 19,63 | 19,86 | 2,11% | 6.358.897,00 |
| 02.07.2026 | 19,50 | 19,83 | 19,29 | 19,45 | 3,02% | 7.472.764,00 |
| 01.07.2026 | 18,81 | 19,44 | 18,77 | 18,88 | 0,05% | 5.890.605,00 |
| 30.06.2026 | 18,80 | 19,28 | 18,74 | 18,87 | 1,89% | 7.312.115,00 |
| 29.06.2026 | 18,57 | 18,62 | 18,28 | 18,52 | -1,07% | 6.556.754,00 |
| 26.06.2026 | 18,60 | 18,97 | 18,40 | 18,72 | 1,91% | 7.035.590,00 |
| 25.06.2026 | 18,51 | 18,69 | 18,07 | 18,37 | 1,38% | 9.347.897,00 |
| 24.06.2026 | 18,42 | 18,74 | 17,50 | 18,12 | -6,79% | 25.029.317,00 |
| 23.06.2026 | 19,60 | 19,75 | 19,29 | 19,44 | -5,68% | 12.437.032,00 |
| 22.06.2026 | 21,22 | 21,28 | 20,57 | 20,61 | -0,45% | 9.259.272,00 |
| 19.06.2026 | 21,02 | 21,03 | 20,68 | 20,70 | -1,41% | - |
| 18.06.2026 | 21,43 | 21,61 | 20,78 | 21,00 | -2,19% | 9.081.725,00 |
| 17.06.2026 | 22,36 | 22,74 | 21,37 | 21,47 | -3,94% | 21.469.512,00 |