Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 18,35 | 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 | -1,86% | 9.259.272,00 |
| 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 |
| 16.06.2026 | 22,51 | 22,52 | 22,11 | 22,35 | -0,13% | 5.090.777,00 |
| 15.06.2026 | 22,69 | 22,76 | 22,28 | 22,38 | 3,80% | 6.483.814,00 |
| 12.06.2026 | 21,22 | 21,78 | 21,04 | 21,56 | 1,22% | 9.222.086,00 |
| 11.06.2026 | 20,07 | 21,39 | 19,96 | 21,30 | 6,23% | 11.164.753,00 |
| 10.06.2026 | 20,29 | 20,75 | 20,04 | 20,05 | -2,62% | 12.758.841,00 |
| 09.06.2026 | 21,57 | 21,73 | 20,37 | 20,59 | -4,14% | 13.885.143,00 |
| 08.06.2026 | 21,70 | 21,80 | 21,31 | 21,48 | -0,23% | 9.802.374,00 |
| 05.06.2026 | 22,43 | 22,53 | 21,44 | 21,53 | -8,15% | 18.144.744,00 |
| 04.06.2026 | 23,70 | 23,73 | 23,20 | 23,44 | 0,90% | 4.546.162,00 |
| 03.06.2026 | 23,56 | 23,58 | 23,20 | 23,23 | -2,76% | 6.085.611,00 |
| 02.06.2026 | 24,10 | 24,24 | 23,78 | 23,89 | 0,46% | 4.470.195,00 |
| 01.06.2026 | 23,75 | 24,02 | 23,45 | 23,78 | -1,25% | 8.166.703,00 |
| 29.05.2026 | 24,24 | 24,40 | 23,78 | 24,08 | -0,17% | 6.591.174,00 |
| 28.05.2026 | 23,52 | 24,30 | 23,30 | 24,12 | 1,05% | 9.079.851,00 |
| 27.05.2026 | 23,73 | 24,09 | 23,72 | 23,87 | -3,52% | 6.126.754,00 |
| 26.05.2026 | 24,50 | 24,78 | 24,36 | 24,74 | 2,06% | 5.478.339,00 |
| 22.05.2026 | 24,48 | 24,53 | 24,04 | 24,24 | -1,74% | 5.927.006,00 |
| 21.05.2026 | 24,08 | 24,82 | 23,95 | 24,67 | 0,78% | 7.219.003,00 |
| 20.05.2026 | 24,21 | 24,72 | 24,01 | 24,48 | 2,51% | 10.930.490,00 |
| 19.05.2026 | 23,82 | 24,23 | 23,66 | 23,88 | -4,48% | 8.723.022,00 |
| 18.05.2026 | 25,08 | 25,28 | 24,63 | 25,00 | 1,63% | 8.112.356,00 |
| 15.05.2026 | 24,86 | 24,98 | 24,41 | 24,60 | -8,79% | 17.935.231,00 |
| 14.05.2026 | 27,75 | 27,75 | 26,90 | 26,97 | -5,30% | 11.792.360,00 |
| 13.05.2026 | 28,25 | 29,01 | 28,06 | 28,48 | 1,32% | 12.651.004,00 |
| 12.05.2026 | 27,32 | 28,15 | 26,91 | 28,11 | 0,90% | 9.866.963,00 |
| 11.05.2026 | 27,71 | 27,90 | 27,23 | 27,86 | 6,30% | 16.108.254,00 |
| 08.05.2026 | 26,24 | 26,46 | 25,91 | 26,21 | 2,46% | 7.454.715,00 |
| 07.05.2026 | 26,12 | 26,56 | 25,47 | 25,58 | 2,12% | 10.574.612,00 |
| 06.05.2026 | 24,97 | 25,16 | 24,83 | 25,05 | 6,19% | 10.206.802,00 |
| 05.05.2026 | 23,91 | 23,97 | 23,58 | 23,59 | -0,08% | 5.210.535,00 |
| 04.05.2026 | 23,78 | 24,18 | 23,47 | 23,61 | -3,36% | 8.094.990,00 |
| 01.05.2026 | 24,22 | 24,95 | 24,18 | 24,43 | 2,43% | 7.330.252,00 |
| 30.04.2026 | 23,83 | 23,94 | 23,54 | 23,85 | 2,93% | 6.053.332,00 |
| 29.04.2026 | 23,25 | 23,31 | 22,93 | 23,17 | -2,15% | 6.455.889,00 |
| 28.04.2026 | 23,48 | 23,82 | 23,37 | 23,68 | -2,83% | 6.794.678,00 |
| 27.04.2026 | 24,40 | 24,47 | 24,12 | 24,37 | -0,69% | 5.057.373,00 |
| 24.04.2026 | 24,34 | 24,75 | 24,27 | 24,54 | 0,66% | 4.408.316,00 |
| 23.04.2026 | 24,46 | 24,63 | 23,99 | 24,38 | -2,52% | 6.218.925,00 |
| 22.04.2026 | 25,08 | 25,19 | 24,93 | 25,01 | 2,84% | 5.302.513,00 |
| 21.04.2026 | 25,28 | 25,51 | 24,25 | 24,32 | -5,33% | 14.020.485,00 |
| 20.04.2026 | 26,03 | 26,10 | 25,64 | 25,69 | -2,65% | 8.327.846,00 |
| 17.04.2026 | 26,56 | 26,99 | 26,34 | 26,39 | 3,17% | 9.282.398,00 |
| 16.04.2026 | 25,76 | 25,91 | 25,32 | 25,58 | -0,43% | 11.208.245,00 |
| 15.04.2026 | 25,78 | 26,11 | 25,52 | 25,69 | -0,39% | 5.738.907,00 |
| 14.04.2026 | 25,22 | 25,85 | 25,16 | 25,79 | 5,48% | 7.786.200,00 |
| 13.04.2026 | 24,12 | 24,59 | 23,88 | 24,45 | -1,33% | 5.816.449,00 |
| 10.04.2026 | 24,82 | 25,00 | 24,61 | 24,78 | 1,18% | 7.329.642,00 |
| 09.04.2026 | 24,15 | 24,85 | 24,09 | 24,49 | 1,49% | 6.802.198,00 |
| 08.04.2026 | 24,86 | 24,92 | 23,79 | 24,13 | 2,51% | 11.058.532,00 |
| 07.04.2026 | 23,31 | 23,56 | 22,51 | 23,54 | -0,08% | 7.795.649,00 |
| 06.04.2026 | 23,61 | 23,72 | 23,33 | 23,56 | -0,04% | 6.109.790,00 |
| 02.04.2026 | 22,75 | 23,77 | 22,72 | 23,57 | -3,56% | 7.358.392,00 |
| 01.04.2026 | 24,33 | 24,76 | 24,11 | 24,44 | 0,21% | 7.470.539,00 |
| 31.03.2026 | 23,59 | 24,43 | 23,52 | 24,39 | 7,49% | 10.561.830,00 |
| 30.03.2026 | 23,03 | 23,14 | 22,53 | 22,69 | 0,27% | 9.184.598,00 |
| 27.03.2026 | 21,85 | 23,10 | 21,77 | 22,63 | 4,87% | 12.703.013,00 |
| 26.03.2026 | 22,23 | 22,59 | 21,49 | 21,58 | -7,58% | 15.241.929,00 |
| 25.03.2026 | 23,64 | 23,81 | 23,11 | 23,35 | 3,78% | 8.692.214,00 |
| 24.03.2026 | 21,96 | 22,71 | 21,83 | 22,50 | 1,03% | 10.015.030,00 |
| 23.03.2026 | 21,76 | 22,83 | 21,66 | 22,27 | 1,69% | 18.440.310,00 |