59,658$
0,57%
Echtzeit-Aktienkurs iShares Silver Trust
Bid:
Ask:
Aktienkurse zur iShares Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 59,82 | 60,03 | 58,58 | 59,32 | -1,56% | 47.603.353,00 |
| 17.12.2025 | 59,27 | 60,64 | 59,05 | 60,26 | 4,38% | 65.127.976,00 |
| 16.12.2025 | 57,60 | 57,99 | 57,10 | 57,73 | -0,65% | 32.461.256,00 |
| 15.12.2025 | 57,84 | 58,20 | 57,02 | 58,11 | 3,58% | 43.227.804,00 |
| 12.12.2025 | 58,53 | 58,56 | 55,13 | 56,10 | -2,64% | 78.667.365,00 |
| 11.12.2025 | 56,78 | 58,30 | 56,47 | 57,62 | 2,76% | 67.910.898,00 |
| 10.12.2025 | 55,13 | 56,22 | 54,48 | 56,07 | 1,63% | 54.915.013,00 |
| 09.12.2025 | 53,39 | 55,19 | 53,36 | 55,17 | 4,67% | 59.738.851,00 |
| 08.12.2025 | 52,87 | 52,97 | 52,26 | 52,71 | -0,45% | 19.711.177,00 |
| 05.12.2025 | 52,71 | 53,82 | 52,53 | 52,95 | 2,30% | 43.566.006,00 |
| 04.12.2025 | 52,31 | 52,36 | 51,14 | 51,76 | -2,47% | 48.740.293,00 |
| 03.12.2025 | 53,02 | 53,39 | 52,42 | 53,07 | -0,11% | 33.817.721,00 |
| 02.12.2025 | 52,84 | 53,20 | 51,77 | 53,13 | 1,16% | 43.952.652,00 |
| 01.12.2025 | 51,99 | 53,36 | 51,61 | 52,52 | 2,56% | 66.064.098,00 |
| 28.11.2025 | 49,67 | 51,27 | 49,58 | 51,21 | 5,81% | 41.350.005,00 |
| 26.11.2025 | 47,31 | 48,45 | 47,15 | 48,40 | 3,71% | 26.280.261,00 |
| 25.11.2025 | 46,55 | 46,77 | 45,97 | 46,67 | 0,09% | 24.006.639,00 |
| 24.11.2025 | 45,42 | 46,64 | 45,36 | 46,63 | 2,94% | 21.486.797,00 |
| 21.11.2025 | 44,90 | 45,95 | 44,76 | 45,30 | -1,05% | 26.351.872,00 |
| 20.11.2025 | 46,25 | 46,64 | 45,54 | 45,78 | -1,44% | 28.460.425,00 |
| 19.11.2025 | 46,81 | 47,50 | 45,69 | 46,45 | 0,76% | 30.797.069,00 |
| 18.11.2025 | 45,87 | 46,44 | 45,59 | 46,10 | 1,39% | 20.909.398,00 |
| 17.11.2025 | 45,82 | 46,26 | 44,95 | 45,47 | -1,07% | 23.581.992,00 |
| 14.11.2025 | 45,77 | 46,71 | 45,40 | 45,96 | -3,08% | 31.793.455,00 |
| 13.11.2025 | 48,29 | 48,42 | 47,21 | 47,42 | -1,86% | 39.328.401,00 |
| 12.11.2025 | 47,10 | 48,70 | 46,89 | 48,32 | 4,03% | 51.559.721,00 |
| 11.11.2025 | 46,28 | 46,48 | 45,60 | 46,45 | 1,44% | 19.693.674,00 |
| 10.11.2025 | 45,17 | 45,87 | 45,01 | 45,79 | 4,26% | 20.763.791,00 |
| 07.11.2025 | 44,02 | 44,23 | 43,51 | 43,92 | 0,85% | 16.493.113,00 |
| 06.11.2025 | 43,67 | 43,90 | 43,24 | 43,55 | -0,23% | 15.957.872,00 |
| 05.11.2025 | 43,49 | 43,79 | 43,35 | 43,65 | 2,13% | 16.178.517,00 |
| 04.11.2025 | 43,04 | 43,44 | 42,51 | 42,74 | -2,33% | 26.679.118,00 |
| 03.11.2025 | 44,25 | 44,36 | 43,56 | 43,76 | -0,57% | 17.946.703,00 |
| 31.10.2025 | 44,48 | 44,52 | 43,89 | 44,01 | -0,74% | 21.310.920,00 |
| 30.10.2025 | 43,68 | 44,44 | 43,54 | 44,34 | 2,57% | 30.333.235,00 |
| 29.10.2025 | 43,84 | 43,94 | 42,83 | 43,23 | 1,24% | 27.351.682,00 |
| 28.10.2025 | 42,36 | 42,91 | 42,23 | 42,70 | 0,71% | 27.782.021,00 |
| 27.10.2025 | 42,97 | 43,06 | 41,70 | 42,40 | -3,61% | 42.914.130,00 |
| 24.10.2025 | 44,08 | 44,39 | 43,84 | 43,99 | -0,43% | 24.014.018,00 |
| 23.10.2025 | 44,72 | 44,84 | 44,18 | 44,18 | 0,68% | 24.565.616,00 |
| 22.10.2025 | 43,74 | 44,13 | 43,28 | 43,88 | 0,21% | 43.269.984,00 |
| 21.10.2025 | 45,19 | 45,38 | 43,31 | 43,79 | -8,24% | 81.395.272,00 |
| 20.10.2025 | 47,76 | 47,83 | 47,06 | 47,72 | 1,69% | 35.933.500,00 |
| 17.10.2025 | 48,47 | 48,47 | 45,91 | 46,93 | -4,56% | - |
| 16.10.2025 | 48,10 | 49,25 | 48,00 | 49,17 | 1,74% | 47.798.257,00 |
| 15.10.2025 | 47,75 | 48,41 | 47,42 | 48,33 | 3,27% | 41.672.865,00 |
| 14.10.2025 | 45,99 | 47,26 | 45,77 | 46,80 | -0,97% | 57.821.452,00 |
| 13.10.2025 | 46,94 | 47,44 | 46,58 | 47,26 | 4,03% | 57.830.361,00 |
| 10.10.2025 | 45,48 | 46,00 | 44,88 | 45,43 | 1,61% | 67.016.996,00 |
| 09.10.2025 | 46,27 | 46,35 | 42,81 | 44,71 | 0,34% | 110.701.732,00 |
| 08.10.2025 | 44,43 | 45,01 | 44,28 | 44,56 | 2,70% | 59.455.736,00 |
| 07.10.2025 | 43,97 | 43,99 | 42,95 | 43,39 | -1,52% | 42.769.077,00 |
| 06.10.2025 | 44,01 | 44,26 | 43,89 | 44,06 | 1,24% | 34.113.998,00 |
| 03.10.2025 | 43,33 | 43,95 | 43,05 | 43,52 | 2,33% | 47.523.541,00 |
| 02.10.2025 | 43,57 | 43,59 | 41,66 | 42,53 | -0,89% | 58.242.299,00 |
| 01.10.2025 | 43,03 | 43,40 | 42,87 | 42,91 | 1,27% | 44.341.795,00 |
| 30.09.2025 | 41,79 | 42,46 | 41,70 | 42,37 | -0,31% | 34.884.238,00 |
| 29.09.2025 | 42,46 | 42,75 | 42,18 | 42,50 | 1,53% | 41.290.337,00 |
| 26.09.2025 | 41,23 | 42,33 | 41,09 | 41,86 | 2,02% | 44.578.528,00 |
| 25.09.2025 | 40,46 | 41,06 | 40,12 | 41,03 | 3,04% | 36.395.828,00 |
| 24.09.2025 | 40,13 | 40,16 | 39,64 | 39,82 | -0,35% | 31.533.206,00 |
| 23.09.2025 | 40,31 | 40,36 | 39,79 | 39,96 | -0,20% | 28.492.555,00 |
| 22.09.2025 | 39,50 | 40,05 | 39,34 | 40,04 | 2,56% | 32.055.377,00 |
| 19.09.2025 | 38,26 | 39,12 | 38,19 | 39,04 | 2,76% | 36.776.297,00 |
| 18.09.2025 | 37,86 | 38,00 | 37,61 | 37,99 | 0,53% | 13.289.167,00 |
| 17.09.2025 | 38,04 | 38,34 | 37,35 | 37,79 | -2,10% | 31.045.451,00 |
| 16.09.2025 | 39,00 | 39,01 | 38,34 | 38,60 | -0,41% | 25.319.748,00 |
| 15.09.2025 | 38,30 | 38,79 | 38,25 | 38,76 | 1,10% | 22.225.103,00 |
| 12.09.2025 | 38,24 | 38,45 | 38,15 | 38,34 | 1,46% | 19.902.339,00 |
| 11.09.2025 | 37,37 | 37,92 | 37,33 | 37,79 | 1,02% | 19.051.458,00 |
| 10.09.2025 | 37,35 | 37,49 | 37,24 | 37,41 | 0,62% | 17.743.557,00 |
| 09.09.2025 | 37,43 | 37,58 | 37,01 | 37,18 | -0,88% | 24.001.241,00 |
| 08.09.2025 | 37,57 | 37,83 | 37,36 | 37,51 | 0,81% | 25.019.722,00 |
| 05.09.2025 | 37,41 | 37,60 | 36,97 | 37,21 | 0,76% | 25.435.548,00 |
| 04.09.2025 | 37,20 | 37,22 | 36,63 | 36,93 | -1,10% | 45.258.540,00 |
| 03.09.2025 | 37,33 | 37,64 | 37,18 | 37,34 | 0,51% | 27.291.243,00 |
| 02.09.2025 | 36,63 | 37,17 | 36,43 | 37,15 | 2,65% | 35.875.343,00 |
| 29.08.2025 | 35,35 | 36,29 | 35,32 | 36,19 | 1,89% | 28.952.948,00 |
| 28.08.2025 | 35,41 | 35,52 | 35,23 | 35,52 | 1,51% | 21.079.110,00 |
| 27.08.2025 | 34,73 | 35,08 | 34,61 | 34,99 | -0,09% | 10.084.235,00 |
| 26.08.2025 | 34,90 | 35,10 | 34,88 | 35,02 | 0,00% | 13.836.602,00 |
| 25.08.2025 | 35,07 | 35,35 | 35,02 | 35,02 | -0,91% | 10.286.441,00 |
| 22.08.2025 | 34,46 | 35,47 | 34,40 | 35,34 | 2,11% | 26.003.276,00 |
| 21.08.2025 | 34,48 | 34,69 | 34,45 | 34,61 | 0,52% | 10.597.930,00 |
| 20.08.2025 | 34,21 | 34,45 | 34,20 | 34,43 | 1,65% | 10.903.379,00 |
| 19.08.2025 | 34,47 | 34,54 | 33,85 | 33,87 | -1,97% | 18.812.899,00 |
| 18.08.2025 | 34,66 | 34,68 | 34,47 | 34,55 | 0,14% | 8.670.779,00 |
| 15.08.2025 | 34,34 | 34,52 | 34,22 | 34,50 | 0,00% | 13.881.745,00 |
| 14.08.2025 | 34,65 | 34,75 | 34,35 | 34,50 | -1,43% | 15.819.732,00 |
| 13.08.2025 | 34,87 | 35,04 | 34,85 | 35,00 | 1,71% | 13.185.609,00 |
| 12.08.2025 | 34,24 | 34,53 | 34,11 | 34,41 | 0,67% | 12.143.898,00 |
| 11.08.2025 | 34,34 | 34,43 | 34,18 | 34,18 | -2,01% | 10.749.335,00 |
| 08.08.2025 | 34,78 | 34,89 | 34,51 | 34,88 | 0,35% | 15.786.088,00 |
| 07.08.2025 | 34,85 | 34,99 | 34,52 | 34,76 | 1,19% | 21.996.134,00 |
| 06.08.2025 | 34,39 | 34,47 | 34,29 | 34,35 | 0,00% | 8.747.632,00 |
| 05.08.2025 | 34,01 | 34,41 | 33,99 | 34,35 | 1,09% | 16.451.157,00 |
| 04.08.2025 | 33,93 | 34,05 | 33,85 | 33,98 | 1,16% | 9.725.836,00 |
| 01.08.2025 | 33,76 | 33,77 | 33,39 | 33,59 | 0,81% | 16.787.158,00 |
| 31.07.2025 | 33,30 | 33,35 | 33,10 | 33,32 | -0,57% | 15.454.449,00 |
| 30.07.2025 | 34,12 | 34,30 | 33,40 | 33,51 | -3,32% | 35.325.633,00 |