26,300€
Echtzeit-Aktienkurs Sprott Physical Gold and Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Gold and Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,50 | 26,90 | 26,30 | 26,30 | 0,00% | 100,00 |
| 05.06.2025 | 26,30 | 26,70 | 26,20 | 26,30 | 0,00% | - |
| 04.06.2025 | 26,20 | 26,30 | 26,00 | 26,30 | 0,77% | 350,00 |
| 03.06.2025 | 26,20 | 26,30 | 26,00 | 26,10 | 0,00% | 25,00 |
| 02.06.2025 | 25,60 | 26,30 | 25,50 | 26,10 | 2,35% | 467,00 |
| 30.05.2025 | 25,90 | 25,90 | 25,40 | 25,50 | -0,78% | - |
| 29.05.2025 | 25,80 | 26,10 | 25,70 | 25,70 | 0,00% | - |
| 28.05.2025 | 25,70 | 25,90 | 25,70 | 25,70 | -0,39% | - |
| 27.05.2025 | 25,90 | 26,10 | 25,40 | 25,80 | -0,39% | 232,00 |
| 26.05.2025 | 26,10 | 26,30 | 25,90 | 25,90 | 0,00% | 1,00 |
| 23.05.2025 | 25,60 | 26,10 | 25,60 | 25,90 | 0,00% | 2,00 |
| 22.05.2025 | 25,90 | 26,00 | 25,60 | 25,90 | 0,00% | 240,00 |
| 21.05.2025 | 25,50 | 25,90 | 25,50 | 25,90 | 0,78% | 360,00 |
| 20.05.2025 | 25,20 | 25,70 | 25,10 | 25,70 | 1,58% | 240,00 |
| 19.05.2025 | 25,20 | 25,70 | 25,10 | 25,30 | 0,80% | - |
| 16.05.2025 | 25,50 | 25,50 | 24,70 | 25,10 | -1,57% | - |
| 15.05.2025 | 24,90 | 25,60 | 24,70 | 25,50 | 1,59% | 201,00 |
| 14.05.2025 | 25,50 | 25,60 | 24,90 | 25,10 | -2,33% | - |
| 13.05.2025 | 25,80 | 26,20 | 25,60 | 25,70 | 0,00% | 431,00 |
| 12.05.2025 | 26,30 | 26,80 | 25,10 | 25,70 | -0,77% | 1.396,00 |
| 09.05.2025 | 25,80 | 26,20 | 25,60 | 25,90 | 0,00% | 1.106,00 |
| 08.05.2025 | 26,10 | 26,20 | 25,70 | 25,90 | 0,00% | - |
| 07.05.2025 | 26,00 | 26,20 | 25,80 | 25,90 | -1,52% | 337,00 |
| 06.05.2025 | 25,80 | 26,40 | 25,60 | 26,30 | 1,54% | 430,00 |
| 05.05.2025 | 25,00 | 25,90 | 24,90 | 25,90 | 3,19% | 2.335,00 |
| 02.05.2025 | 25,10 | 25,40 | 25,10 | 25,10 | -1,57% | 5,00 |
| 30.04.2025 | 25,70 | 25,70 | 25,10 | 25,50 | -0,78% | - |
| 29.04.2025 | 25,90 | 26,00 | 25,70 | 25,70 | 0,00% | - |
| 28.04.2025 | 25,60 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 25.04.2025 | 26,20 | 26,20 | 25,50 | 25,70 | -1,53% | 50,00 |
| 24.04.2025 | 25,70 | 26,20 | 25,50 | 26,10 | 0,77% | 816,00 |
| 23.04.2025 | 26,00 | 26,20 | 25,40 | 25,90 | 0,00% | 204,00 |
| 22.04.2025 | 26,20 | 26,70 | 25,90 | 25,90 | 0,78% | 1.452,00 |
| 17.04.2025 | 26,10 | 26,20 | 25,50 | 25,70 | -0,77% | 191,00 |
| 16.04.2025 | 25,30 | 26,10 | 25,20 | 25,90 | 2,37% | - |
| 15.04.2025 | 25,10 | 25,50 | 25,00 | 25,30 | 0,80% | 332,00 |
| 14.04.2025 | 25,20 | 25,40 | 24,90 | 25,10 | -0,79% | 47,00 |
| 11.04.2025 | 25,10 | 25,50 | 24,60 | 25,30 | 1,61% | 80,00 |
| 10.04.2025 | 25,00 | 25,10 | 24,50 | 24,90 | 0,00% | 135,00 |
| 09.04.2025 | 23,50 | 25,10 | 23,40 | 24,90 | 4,18% | 160,00 |
| 08.04.2025 | 24,20 | 24,50 | 23,90 | 23,90 | 0,00% | 151,00 |
| 07.04.2025 | 23,50 | 24,50 | 22,80 | 23,90 | -1,65% | 412,00 |
| 04.04.2025 | 24,90 | 25,10 | 24,00 | 24,30 | -3,19% | 1.728,00 |
| 03.04.2025 | 25,50 | 25,80 | 24,50 | 25,10 | -3,83% | 351,00 |
| 02.04.2025 | 26,20 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 01.04.2025 | 26,20 | 26,50 | 26,00 | 26,10 | 0,00% | 725,00 |
| 31.03.2025 | 26,00 | 26,40 | 25,80 | 26,10 | 0,77% | 1.057,00 |
| 28.03.2025 | 26,00 | 26,40 | 25,80 | 25,90 | -0,77% | 342,00 |
| 27.03.2025 | 25,70 | 26,20 | 25,70 | 26,10 | 1,56% | 80,00 |
| 26.03.2025 | 25,70 | 25,70 | 25,50 | 25,70 | 0,00% | - |
| 25.03.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 1,58% | 1,00 |
| 24.03.2025 | 25,50 | 25,70 | 25,30 | 25,30 | -0,78% | 5,00 |
| 21.03.2025 | 25,70 | 25,70 | 25,30 | 25,50 | -0,78% | 195,00 |
| 20.03.2025 | 25,90 | 25,90 | 25,50 | 25,70 | 0,00% | 1,00 |
| 19.03.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 18.03.2025 | 25,50 | 25,90 | 25,50 | 25,70 | 0,78% | 760,00 |
| 17.03.2025 | 25,30 | 25,60 | 25,30 | 25,50 | 0,00% | 1,00 |
| 14.03.2025 | 25,50 | 26,00 | 25,30 | 25,50 | 0,00% | 720,00 |
| 13.03.2025 | 24,90 | 25,50 | 24,90 | 25,50 | 2,41% | 269,00 |
| 12.03.2025 | 24,90 | 24,90 | 24,70 | 24,90 | 0,81% | - |
| 11.03.2025 | 24,30 | 24,70 | 24,30 | 24,70 | 0,82% | - |
| 10.03.2025 | 24,70 | 24,70 | 24,30 | 24,50 | -0,81% | - |
| 07.03.2025 | 24,80 | 24,90 | 24,20 | 24,70 | -0,80% | 555,00 |
| 06.03.2025 | 24,80 | 24,90 | 24,50 | 24,90 | 0,00% | - |
| 05.03.2025 | 25,20 | 25,20 | 24,70 | 24,90 | -1,58% | - |
| 04.03.2025 | 25,10 | 25,40 | 25,00 | 25,30 | 0,00% | 31,00 |
| 03.03.2025 | 25,10 | 25,30 | 24,90 | 25,30 | 0,80% | 5,00 |
| 28.02.2025 | 25,20 | 25,30 | 24,90 | 25,10 | -0,79% | 240,00 |
| 27.02.2025 | 25,50 | 25,60 | 25,10 | 25,30 | 0,00% | 50,00 |
| 26.02.2025 | 25,40 | 25,60 | 25,10 | 25,30 | 0,00% | 145,00 |
| 25.02.2025 | 25,80 | 25,90 | 25,10 | 25,30 | -1,56% | - |
| 24.02.2025 | 25,80 | 26,00 | 25,70 | 25,70 | -0,77% | 167,00 |
| 21.02.2025 | 25,80 | 25,90 | 25,70 | 25,90 | -0,77% | - |
| 20.02.2025 | 25,90 | 26,10 | 25,80 | 26,10 | 0,00% | 96,00 |
| 19.02.2025 | 25,90 | 26,10 | 25,90 | 26,10 | 0,77% | 10,00 |
| 18.02.2025 | 25,60 | 25,90 | 25,50 | 25,90 | 1,97% | 90,00 |
| 17.02.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | 167,00 |
| 14.02.2025 | 25,70 | 26,10 | 25,30 | 25,30 | -1,56% | 35,00 |
| 13.02.2025 | 25,60 | 25,90 | 25,50 | 25,70 | 0,00% | 748,00 |
| 12.02.2025 | 25,70 | 25,80 | 25,20 | 25,70 | 0,00% | - |
| 11.02.2025 | 25,90 | 26,00 | 25,50 | 25,70 | -0,77% | 432,00 |
| 10.02.2025 | 25,60 | 26,10 | 25,60 | 25,90 | 1,57% | - |
| 07.02.2025 | 25,50 | 25,90 | 25,40 | 25,50 | 0,00% | 5,00 |
| 06.02.2025 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 05.02.2025 | 25,30 | 25,70 | 25,20 | 25,50 | 0,00% | 550,00 |
| 04.02.2025 | 25,10 | 25,50 | 25,00 | 25,50 | 0,79% | - |
| 03.02.2025 | 24,90 | 25,50 | 24,80 | 25,30 | 1,61% | 5,00 |
| 31.01.2025 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 30.01.2025 | 24,30 | 24,90 | 24,30 | 24,90 | 2,47% | - |
| 29.01.2025 | 24,20 | 24,50 | 24,00 | 24,30 | 0,00% | 30,00 |
| 28.01.2025 | 23,90 | 24,30 | 23,90 | 24,30 | 1,67% | 38,00 |
| 27.01.2025 | 24,10 | 24,20 | 23,70 | 23,90 | -1,65% | - |
| 24.01.2025 | 24,10 | 24,60 | 24,00 | 24,30 | 0,83% | 51,00 |
| 23.01.2025 | 24,40 | 24,60 | 24,10 | 24,10 | -0,82% | 151,00 |
| 22.01.2025 | 24,30 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 21.01.2025 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 20.01.2025 | 24,20 | 24,30 | 24,00 | 24,30 | 0,00% | 7,00 |
| 17.01.2025 | 24,50 | 24,50 | 24,20 | 24,30 | -0,82% | 790,00 |
| 16.01.2025 | 24,40 | 24,60 | 24,20 | 24,50 | 0,82% | 1.043,00 |
| 15.01.2025 | 24,00 | 24,30 | 23,90 | 24,30 | 0,83% | 12,00 |