38,500€
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 38,50 | 38,50 | 38,40 | 38,40 | -0,26% | - |
| 13.08.2026 | 39,10 | 39,50 | 38,50 | 38,50 | -1,03% | 13,00 |
| 12.08.2026 | 38,60 | 39,00 | 38,60 | 38,90 | 1,04% | 6,00 |
| 11.08.2026 | 38,60 | 39,40 | 38,50 | 38,50 | 0,52% | 1.184,00 |
| 10.08.2026 | 37,80 | 38,30 | 37,30 | 38,30 | 1,59% | 208,00 |
| 07.08.2026 | 37,10 | 38,10 | 36,60 | 37,70 | 2,72% | 270,00 |
| 06.08.2026 | 36,90 | 37,10 | 36,40 | 36,70 | 0,00% | 53,00 |
| 05.08.2026 | 35,40 | 36,90 | 35,40 | 36,70 | 3,97% | 68,00 |
| 04.08.2026 | 35,00 | 35,70 | 34,60 | 35,30 | 2,32% | 1,00 |
| 03.08.2026 | 34,70 | 35,20 | 34,30 | 34,50 | -0,58% | 206,00 |
| 31.07.2026 | 35,60 | 35,70 | 34,50 | 34,70 | -1,70% | 44,00 |
| 30.07.2026 | 34,80 | 35,50 | 34,70 | 35,30 | -0,56% | 4,00 |
| 29.07.2026 | 34,90 | 35,70 | 34,60 | 35,50 | 1,14% | 222,00 |
| 28.07.2026 | 35,70 | 36,20 | 34,70 | 35,10 | -1,68% | 44,00 |
| 27.07.2026 | 35,70 | 36,00 | 35,50 | 35,70 | 0,56% | 40,00 |
| 24.07.2026 | 35,50 | 35,70 | 35,20 | 35,50 | 0,57% | - |
| 23.07.2026 | 35,90 | 36,00 | 34,90 | 35,30 | -2,75% | 18,00 |
| 22.07.2026 | 35,40 | 36,50 | 35,40 | 36,30 | 2,83% | - |
| 21.07.2026 | 34,80 | 35,60 | 34,80 | 35,30 | 1,44% | 21,00 |
| 20.07.2026 | 34,50 | 34,90 | 34,20 | 34,80 | 1,75% | 1,00 |
| 17.07.2026 | 33,80 | 34,40 | 33,00 | 34,20 | -0,29% | 1.911,00 |
| 16.07.2026 | 34,50 | 35,00 | 34,10 | 34,30 | -2,83% | 61,00 |
| 15.07.2026 | 35,20 | 35,60 | 34,90 | 35,30 | -1,12% | 8,00 |
| 14.07.2026 | 34,80 | 35,70 | 34,70 | 35,70 | 1,42% | - |
| 13.07.2026 | 35,90 | 36,00 | 35,00 | 35,20 | -1,40% | 516,00 |
| 10.07.2026 | 36,20 | 36,20 | 35,70 | 35,70 | -0,56% | 150,00 |
| 09.07.2026 | 35,50 | 36,10 | 35,30 | 35,90 | 2,28% | - |
| 08.07.2026 | 35,80 | 36,20 | 35,10 | 35,10 | -2,23% | - |
| 07.07.2026 | 36,80 | 37,10 | 35,90 | 35,90 | -1,64% | 55,00 |
| 06.07.2026 | 37,00 | 37,00 | 36,20 | 36,50 | -0,54% | 108,00 |
| 03.07.2026 | 36,10 | 37,50 | 35,80 | 36,70 | 2,51% | 175,00 |
| 02.07.2026 | 35,30 | 35,80 | 35,30 | 35,80 | 0,56% | - |
| 01.07.2026 | 35,10 | 36,10 | 34,60 | 35,60 | 1,14% | 1.421,00 |
| 30.06.2026 | 35,00 | 35,30 | 35,00 | 35,20 | -0,28% | 235,00 |
| 29.06.2026 | 35,60 | 35,80 | 34,80 | 35,30 | -0,56% | 14,00 |
| 26.06.2026 | 35,00 | 35,50 | 34,70 | 35,50 | 2,01% | 5,00 |
| 25.06.2026 | 34,80 | 35,00 | 34,50 | 34,80 | -0,57% | 88,00 |
| 24.06.2026 | 36,10 | 36,40 | 35,00 | 35,00 | -6,17% | 30,00 |
| 23.06.2026 | 37,20 | 37,30 | 36,20 | 37,30 | -2,61% | - |
| 18.06.2026 | 38,50 | 38,80 | 37,90 | 38,30 | 0,00% | 56,00 |
| 17.06.2026 | 38,70 | 39,50 | 38,30 | 38,30 | -1,79% | - |
| 16.06.2026 | 38,90 | 39,10 | 38,80 | 39,00 | 0,78% | - |
| 15.06.2026 | 38,20 | 39,20 | 37,00 | 38,70 | 3,20% | 1.131,00 |
| 12.06.2026 | 37,60 | 37,80 | 37,10 | 37,50 | 2,18% | - |
| 11.06.2026 | 35,70 | 36,90 | 35,70 | 36,70 | 1,10% | - |
| 10.06.2026 | 37,20 | 37,20 | 36,10 | 36,30 | -2,68% | 230,00 |
| 09.06.2026 | 38,20 | 38,50 | 37,30 | 37,30 | -2,61% | 55,00 |
| 08.06.2026 | 38,40 | 38,70 | 37,90 | 38,30 | -4,01% | 65,00 |
| 05.06.2026 | 39,90 | 40,20 | 39,50 | 39,90 | -0,50% | 100,00 |
| 04.06.2026 | 40,10 | 40,60 | 39,90 | 40,10 | 0,50% | 151,00 |
| 03.06.2026 | 40,10 | 40,50 | 39,90 | 39,90 | -1,97% | 1.000,00 |
| 02.06.2026 | 40,40 | 41,90 | 40,10 | 40,70 | 0,00% | 126,00 |
| 28.05.2026 | 39,90 | 40,70 | 39,40 | 40,70 | 2,26% | 35,00 |
| 27.05.2026 | 40,50 | 41,10 | 39,70 | 39,80 | -2,69% | - |
| 26.05.2026 | 41,10 | 41,30 | 40,70 | 40,90 | -1,21% | - |
| 25.05.2026 | 40,90 | 41,40 | 40,90 | 41,40 | 0,24% | - |
| 22.05.2026 | 41,40 | 41,50 | 40,70 | 41,30 | 1,47% | - |
| 21.05.2026 | 41,00 | 41,10 | 40,50 | 40,70 | -0,49% | - |
| 20.05.2026 | 40,50 | 41,10 | 40,30 | 40,90 | 1,49% | - |
| 19.05.2026 | 41,50 | 41,50 | 40,10 | 40,30 | -2,42% | 76,00 |
| 18.05.2026 | 40,80 | 41,70 | 40,60 | 41,30 | -1,43% | 31,00 |
| 15.05.2026 | 43,20 | 43,20 | 40,70 | 41,90 | -4,99% | 25,00 |
| 13.05.2026 | 44,30 | 44,50 | 43,90 | 44,10 | -0,23% | - |
| 12.05.2026 | 44,00 | 44,20 | 43,30 | 44,20 | 0,68% | - |
| 11.05.2026 | 43,00 | 43,90 | 42,10 | 43,90 | 3,29% | 205,00 |
| 08.05.2026 | 42,20 | 42,90 | 42,10 | 42,50 | -0,93% | - |
| 07.05.2026 | 41,90 | 43,00 | 41,70 | 42,90 | 3,37% | 9,00 |
| 06.05.2026 | 40,70 | 42,10 | 40,10 | 41,50 | 3,49% | 15,00 |
| 05.05.2026 | 40,00 | 40,60 | 39,90 | 40,10 | 0,50% | 2,00 |
| 04.05.2026 | 40,80 | 41,20 | 39,70 | 39,90 | -1,72% | 35,00 |
| 30.04.2026 | 40,70 | 40,70 | 40,50 | 40,60 | 2,27% | - |
| 29.04.2026 | 40,40 | 40,50 | 39,50 | 39,70 | -1,49% | - |
| 28.04.2026 | 40,60 | 41,50 | 39,90 | 40,30 | -2,18% | 158,00 |
| 27.04.2026 | 41,20 | 41,20 | 41,10 | 41,20 | 0,73% | - |
| 24.04.2026 | 41,10 | 41,30 | 40,90 | 40,90 | -1,92% | - |
| 23.04.2026 | 41,80 | 41,90 | 40,90 | 41,70 | -0,71% | - |
| 22.04.2026 | 42,10 | 42,10 | 41,80 | 42,00 | 1,20% | 42,00 |
| 21.04.2026 | 42,60 | 42,80 | 41,50 | 41,50 | -2,35% | - |
| 20.04.2026 | 42,90 | 43,20 | 42,10 | 42,50 | -2,30% | 15,00 |
| 17.04.2026 | 42,20 | 43,50 | 42,10 | 43,50 | 2,59% | - |
| 16.04.2026 | 42,20 | 42,50 | 41,80 | 42,40 | 1,19% | 1,00 |
| 15.04.2026 | 42,40 | 42,60 | 41,80 | 41,90 | 0,48% | 33,00 |
| 14.04.2026 | 40,90 | 41,70 | 40,90 | 41,70 | 2,46% | - |
| 13.04.2026 | 40,90 | 41,10 | 40,50 | 40,70 | -1,45% | 1,00 |
| 10.04.2026 | 41,30 | 41,70 | 41,00 | 41,30 | -0,96% | 51,00 |
| 09.04.2026 | 40,90 | 41,70 | 40,70 | 41,70 | 0,97% | 68,00 |
| 08.04.2026 | 42,60 | 42,70 | 40,90 | 41,30 | 1,98% | - |
| 07.04.2026 | 40,70 | 41,10 | 40,10 | 40,50 | 0,50% | 13,00 |
| 02.04.2026 | 41,50 | 41,50 | 39,50 | 40,30 | -3,82% | 51,00 |
| 01.04.2026 | 41,30 | 41,90 | 40,90 | 41,90 | 3,97% | 19,00 |
| 31.03.2026 | 39,70 | 40,50 | 39,70 | 40,30 | 1,51% | 62,00 |
| 30.03.2026 | 39,50 | 39,70 | 39,40 | 39,70 | 5,03% | - |
| 27.03.2026 | 39,00 | 39,00 | 37,80 | 37,80 | -0,79% | 34,00 |
| 26.03.2026 | 38,80 | 39,20 | 37,90 | 38,10 | -4,03% | 30,00 |
| 25.03.2026 | 40,00 | 40,30 | 39,50 | 39,70 | 4,20% | 457,00 |
| 24.03.2026 | 38,10 | 38,50 | 37,50 | 38,10 | 0,00% | 462,00 |
| 23.03.2026 | 36,10 | 38,70 | 36,10 | 38,10 | -1,55% | - |
| 20.03.2026 | 40,60 | 41,20 | 38,70 | 38,70 | -2,52% | 401,00 |
| 19.03.2026 | 42,00 | 42,40 | 38,90 | 39,70 | -9,15% | 276,00 |
| 18.03.2026 | 44,20 | 44,30 | 43,30 | 43,70 | -1,80% | 78,00 |