10,809€
0,05%
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 | 10,86 | 10,91 | 10,78 | 10,86 | 0,47% | - |
| 31.07.2025 | 10,97 | 10,98 | 10,71 | 10,80 | -2,16% | - |
| 30.07.2025 | 11,17 | 11,21 | 11,03 | 11,04 | -1,15% | - |
| 29.07.2025 | 11,18 | 11,26 | 11,13 | 11,17 | 0,45% | - |
| 28.07.2025 | 11,09 | 11,13 | 11,03 | 11,12 | 0,68% | - |
| 25.07.2025 | 11,28 | 11,29 | 11,05 | 11,05 | -1,80% | - |
| 24.07.2025 | 11,29 | 11,29 | 11,18 | 11,25 | -1,46% | - |
| 23.07.2025 | 11,35 | 11,42 | 11,30 | 11,42 | 0,98% | - |
| 22.07.2025 | 11,25 | 11,35 | 11,20 | 11,31 | 0,43% | - |
| 21.07.2025 | 11,13 | 11,29 | 11,12 | 11,26 | 1,68% | - |
| 18.07.2025 | 11,13 | 11,15 | 11,06 | 11,07 | 0,16% | - |
| 17.07.2025 | 11,03 | 11,06 | 10,93 | 11,05 | 1,11% | - |
| 16.07.2025 | 10,96 | 11,05 | 10,91 | 10,93 | -0,01% | - |
| 15.07.2025 | 11,04 | 11,07 | 10,93 | 10,93 | -1,16% | - |
| 14.07.2025 | 11,24 | 11,27 | 11,04 | 11,06 | 0,47% | - |
| 11.07.2025 | 10,84 | 11,05 | 10,83 | 11,01 | 2,78% | - |
| 10.07.2025 | 10,61 | 10,73 | 10,59 | 10,71 | 1,15% | - |
| 09.07.2025 | 10,61 | 10,64 | 10,54 | 10,59 | 0,36% | - |
| 08.07.2025 | 10,70 | 10,71 | 10,55 | 10,55 | -0,82% | - |
| 07.07.2025 | 10,60 | 10,66 | 10,52 | 10,64 | -0,47% | - |
| 04.07.2025 | 10,64 | 10,70 | 10,61 | 10,69 | 0,29% | - |
| 03.07.2025 | 10,58 | 10,69 | 10,55 | 10,66 | 1,32% | - |
| 02.07.2025 | 10,38 | 10,55 | 10,35 | 10,52 | 0,86% | - |
| 01.07.2025 | 10,46 | 10,53 | 10,40 | 10,43 | 0,34% | - |
| 30.06.2025 | 10,44 | 10,47 | 10,35 | 10,39 | -0,64% | - |
| 27.06.2025 | 10,57 | 10,57 | 10,32 | 10,46 | -1,42% | - |
| 26.06.2025 | 10,54 | 10,65 | 10,50 | 10,61 | 1,33% | - |
| 25.06.2025 | 10,51 | 10,52 | 10,41 | 10,47 | 0,93% | - |
| 24.06.2025 | 10,51 | 10,55 | 10,28 | 10,38 | -2,57% | - |
| 23.06.2025 | 10,57 | 10,66 | 10,55 | 10,65 | 1,55% | - |
| 20.06.2025 | 10,43 | 10,60 | 10,42 | 10,49 | -1,86% | - |
| 19.06.2025 | 10,71 | 10,72 | 10,64 | 10,69 | -1,25% | - |
| 18.06.2025 | 10,91 | 10,95 | 10,76 | 10,82 | -0,49% | - |
| 17.06.2025 | 10,60 | 10,90 | 10,59 | 10,87 | 2,99% | - |
| 16.06.2025 | 10,58 | 10,61 | 10,47 | 10,56 | 0,30% | - |
| 13.06.2025 | 10,51 | 10,63 | 10,47 | 10,53 | -0,04% | - |
| 12.06.2025 | 10,58 | 10,59 | 10,35 | 10,53 | -0,83% | - |
| 11.06.2025 | 10,74 | 10,75 | 10,55 | 10,62 | -0,76% | - |
| 10.06.2025 | 10,73 | 10,81 | 10,66 | 10,70 | -0,65% | - |
| 09.06.2025 | 10,61 | 10,78 | 10,57 | 10,77 | 2,10% | - |
| 06.06.2025 | 10,56 | 10,63 | 10,48 | 10,55 | 1,60% | - |
| 05.06.2025 | 10,14 | 10,58 | 10,14 | 10,38 | 2,47% | - |
| 04.06.2025 | 10,18 | 10,20 | 10,09 | 10,13 | -0,24% | - |
| 03.06.2025 | 9,99 | 10,16 | 9,95 | 10,16 | 1,10% | - |
| 02.06.2025 | 9,82 | 10,06 | 9,80 | 10,05 | 2,70% | - |
| 30.05.2025 | 9,86 | 9,89 | 9,78 | 9,78 | -0,89% | - |
| 29.05.2025 | 9,88 | 10,00 | 9,80 | 9,87 | 0,19% | - |
| 28.05.2025 | 9,89 | 9,94 | 9,83 | 9,85 | 0,46% | - |
| 27.05.2025 | 9,79 | 9,82 | 9,71 | 9,80 | -0,82% | - |
| 26.05.2025 | 9,86 | 9,90 | 9,81 | 9,88 | 0,05% | - |
| 23.05.2025 | 9,86 | 9,90 | 9,78 | 9,88 | 0,63% | - |
| 22.05.2025 | 9,95 | 9,99 | 9,70 | 9,82 | -1,04% | - |
| 21.05.2025 | 9,82 | 9,93 | 9,77 | 9,92 | 1,05% | - |
| 20.05.2025 | 9,58 | 9,82 | 9,56 | 9,82 | 1,70% | - |
| 19.05.2025 | 9,69 | 9,73 | 9,62 | 9,65 | 0,21% | - |
| 16.05.2025 | 9,70 | 9,71 | 9,55 | 9,63 | -0,99% | - |
| 15.05.2025 | 9,53 | 9,73 | 9,47 | 9,73 | 0,66% | - |
| 14.05.2025 | 9,83 | 9,87 | 9,61 | 9,67 | -2,08% | - |
| 13.05.2025 | 9,98 | 10,01 | 9,78 | 9,87 | 0,51% | - |
| 12.05.2025 | 9,87 | 9,92 | 9,64 | 9,82 | 0,95% | - |
| 09.05.2025 | 9,70 | 9,77 | 9,67 | 9,73 | 0,04% | - |
| 08.05.2025 | 9,62 | 9,73 | 9,59 | 9,73 | 0,97% | - |
| 07.05.2025 | 9,77 | 9,78 | 9,62 | 9,63 | -1,99% | - |
| 06.05.2025 | 9,80 | 9,84 | 9,75 | 9,83 | 2,86% | - |
| 05.05.2025 | 9,61 | 9,64 | 9,53 | 9,55 | 0,61% | - |
| 02.05.2025 | 9,64 | 9,66 | 9,47 | 9,50 | -2,32% | - |
| 30.04.2025 | 9,69 | 9,73 | 9,49 | 9,72 | -0,46% | - |
| 29.04.2025 | 9,76 | 9,88 | 9,73 | 9,77 | 0,02% | - |
| 28.04.2025 | 9,72 | 9,80 | 9,68 | 9,77 | 0,37% | - |
| 25.04.2025 | 9,91 | 9,94 | 9,72 | 9,73 | -1,03% | - |
| 24.04.2025 | 9,84 | 9,92 | 9,79 | 9,83 | -0,17% | - |
| 23.04.2025 | 9,65 | 9,93 | 9,60 | 9,85 | 2,78% | - |
| 22.04.2025 | 9,59 | 9,68 | 9,48 | 9,58 | 0,59% | - |
| 17.04.2025 | 9,65 | 9,68 | 9,50 | 9,53 | -2,30% | - |
| 16.04.2025 | 9,66 | 9,83 | 9,64 | 9,75 | 1,79% | - |
| 15.04.2025 | 9,60 | 9,64 | 9,53 | 9,58 | 0,80% | - |
| 14.04.2025 | 9,41 | 9,55 | 9,40 | 9,50 | -0,54% | - |
| 11.04.2025 | 9,38 | 9,58 | 9,27 | 9,55 | 1,46% | - |
| 10.04.2025 | 9,57 | 9,58 | 9,26 | 9,42 | 1,18% | - |
| 09.04.2025 | 9,20 | 9,39 | 9,17 | 9,31 | -0,20% | - |
| 08.04.2025 | 9,18 | 9,43 | 9,14 | 9,33 | 0,58% | - |
| 07.04.2025 | 9,32 | 9,50 | 9,20 | 9,27 | 0,36% | - |
| 04.04.2025 | 9,77 | 9,89 | 9,11 | 9,24 | -6,98% | - |
| 03.04.2025 | 10,37 | 10,40 | 9,80 | 9,93 | -7,26% | - |
| 02.04.2025 | 10,71 | 10,81 | 10,66 | 10,71 | 0,16% | - |
| 01.04.2025 | 10,74 | 10,78 | 10,62 | 10,69 | 0,20% | - |
| 31.03.2025 | 10,79 | 10,84 | 10,58 | 10,67 | 0,21% | - |
| 28.03.2025 | 10,82 | 10,90 | 10,62 | 10,65 | -1,44% | - |
| 27.03.2025 | 10,69 | 10,85 | 10,66 | 10,81 | 1,59% | - |
| 26.03.2025 | 10,66 | 10,73 | 10,61 | 10,64 | 0,29% | - |
| 25.03.2025 | 10,49 | 10,64 | 10,48 | 10,61 | 1,18% | - |
| 24.03.2025 | 10,44 | 10,52 | 10,44 | 10,48 | 0,38% | - |
| 21.03.2025 | 10,46 | 10,54 | 10,32 | 10,44 | -1,03% | - |
| 20.03.2025 | 10,61 | 10,62 | 10,46 | 10,55 | -0,10% | - |
| 19.03.2025 | 10,63 | 10,64 | 10,49 | 10,56 | -0,84% | - |
| 18.03.2025 | 10,63 | 10,77 | 10,58 | 10,65 | 0,59% | - |
| 17.03.2025 | 10,58 | 10,62 | 10,47 | 10,59 | 0,39% | - |
| 14.03.2025 | 10,67 | 10,67 | 10,50 | 10,55 | -0,57% | - |
| 13.03.2025 | 10,35 | 10,65 | 10,32 | 10,61 | 2,53% | - |
| 12.03.2025 | 10,25 | 10,36 | 10,22 | 10,35 | 1,95% | - |