Echtzeit-Aktienkurs SPROTT PHYSICAL PLATINUM AND PALLADIUM TRUST
Bid:
Ask:
Aktienkurse zur SPROTT PHYSICAL PLATINUM AND PALLADIUM TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 16,16 | 16,16 | 15,90 | 15,95 | -4,20% | 333.437,00 |
| 13.05.2026 | 16,51 | 16,98 | 16,43 | 16,65 | 0,79% | 485.832,00 |
| 12.05.2026 | 16,31 | 16,58 | 16,05 | 16,52 | -0,42% | 498.975,00 |
| 11.05.2026 | 16,37 | 16,61 | 16,32 | 16,59 | 3,56% | 735.359,00 |
| 08.05.2026 | 15,82 | 16,10 | 15,82 | 16,02 | 0,44% | 244.155,00 |
| 07.05.2026 | 16,40 | 16,40 | 15,88 | 15,95 | -1,79% | 569.333,00 |
| 06.05.2026 | 15,93 | 16,30 | 15,85 | 16,24 | 5,05% | 438.417,00 |
| 05.05.2026 | 15,67 | 15,75 | 15,46 | 15,46 | 0,32% | 163.333,00 |
| 04.05.2026 | 15,51 | 15,68 | 15,34 | 15,41 | -2,78% | 475.563,00 |
| 01.05.2026 | 15,84 | 16,11 | 15,80 | 15,85 | -0,19% | 325.633,00 |
| 30.04.2026 | 15,50 | 15,92 | 15,46 | 15,88 | 5,66% | 705.156,00 |
| 29.04.2026 | 15,01 | 15,14 | 14,95 | 15,03 | -1,83% | 442.683,00 |
| 28.04.2026 | 15,35 | 15,47 | 15,26 | 15,31 | -1,73% | 551.262,00 |
| 27.04.2026 | 15,62 | 15,72 | 15,54 | 15,58 | -1,89% | 260.269,00 |
| 24.04.2026 | 15,68 | 15,95 | 15,67 | 15,88 | 1,08% | 178.113,00 |
| 23.04.2026 | 15,87 | 16,04 | 15,62 | 15,71 | -4,09% | 333.824,00 |
| 22.04.2026 | 16,40 | 16,58 | 16,34 | 16,38 | 2,50% | 167.671,00 |
| 21.04.2026 | 16,38 | 16,57 | 15,90 | 15,98 | -2,98% | 781.861,00 |
| 20.04.2026 | 16,40 | 16,50 | 16,29 | 16,47 | -1,38% | 257.679,00 |
| 17.04.2026 | 16,75 | 16,94 | 16,65 | 16,70 | 1,03% | 435.667,00 |
| 16.04.2026 | 16,70 | 16,76 | 16,42 | 16,53 | -1,20% | 406.537,00 |
| 15.04.2026 | 16,70 | 16,86 | 16,55 | 16,73 | 0,48% | 343.732,00 |
| 14.04.2026 | 16,36 | 16,70 | 16,33 | 16,65 | 1,52% | 389.017,00 |
| 13.04.2026 | 15,91 | 16,42 | 15,91 | 16,40 | 1,80% | 326.143,00 |
| 10.04.2026 | 16,08 | 16,31 | 16,07 | 16,11 | -2,66% | 344.447,00 |
| 09.04.2026 | 16,19 | 16,60 | 16,11 | 16,55 | 1,91% | 490.967,00 |
| 08.04.2026 | 16,57 | 16,62 | 16,10 | 16,24 | 5,32% | 631.920,00 |
| 07.04.2026 | 15,33 | 15,44 | 15,03 | 15,42 | -1,60% | 388.653,00 |
| 06.04.2026 | 15,55 | 15,69 | 15,44 | 15,67 | -0,25% | 413.621,00 |
| 02.04.2026 | 15,15 | 15,79 | 15,09 | 15,71 | 0,71% | 551.442,00 |
| 01.04.2026 | 15,51 | 15,79 | 15,38 | 15,60 | 0,45% | 1.039.169,00 |
| 31.03.2026 | 15,02 | 15,55 | 15,02 | 15,53 | 4,93% | 757.563,00 |
| 30.03.2026 | 14,92 | 14,97 | 14,65 | 14,80 | 0,89% | 521.984,00 |
| 27.03.2026 | 14,28 | 14,79 | 14,28 | 14,67 | 3,82% | 1.118.704,00 |
| 26.03.2026 | 14,43 | 14,61 | 14,00 | 14,13 | -5,86% | 595.638,00 |
| 25.03.2026 | 15,20 | 15,34 | 14,92 | 15,01 | 1,28% | 793.541,00 |
| 24.03.2026 | 14,63 | 14,95 | 14,49 | 14,82 | 1,02% | 1.016.964,00 |
| 23.03.2026 | 14,50 | 14,90 | 14,33 | 14,67 | -0,07% | 1.304.875,00 |
| 20.03.2026 | 15,26 | 15,36 | 14,68 | 14,68 | -3,04% | 1.263.980,00 |
| 19.03.2026 | 14,75 | 15,23 | 14,06 | 15,14 | -3,81% | 3.323.197,00 |
| 18.03.2026 | 16,01 | 16,28 | 15,71 | 15,74 | -6,20% | 1.221.022,00 |
| 17.03.2026 | 16,80 | 17,02 | 16,71 | 16,78 | 0,66% | 485.274,00 |
| 16.03.2026 | 16,36 | 16,75 | 16,36 | 16,67 | 4,91% | 699.671,00 |
| 13.03.2026 | 16,63 | 16,72 | 15,80 | 15,89 | -5,53% | 1.362.823,00 |
| 12.03.2026 | 17,21 | 17,24 | 16,80 | 16,82 | -1,69% | 552.624,00 |
| 11.03.2026 | 17,30 | 17,43 | 17,05 | 17,11 | -1,33% | 576.280,00 |
| 10.03.2026 | 17,55 | 17,68 | 17,32 | 17,34 | -0,34% | 4.387,00 |
| 09.03.2026 | 17,10 | 17,40 | 16,92 | 17,40 | 2,78% | 4.387,00 |
| 06.03.2026 | 16,90 | 17,14 | 16,81 | 16,93 | -0,18% | 4.387,00 |
| 05.03.2026 | 17,35 | 17,35 | 16,82 | 16,96 | -2,70% | 4.387,00 |
| 04.03.2026 | 17,49 | 17,59 | 17,26 | 17,43 | 1,63% | 4.387,00 |
| 03.03.2026 | 17,20 | 17,24 | 16,35 | 17,15 | -7,94% | 4.387,00 |
| 02.03.2026 | 18,49 | 18,70 | 18,22 | 18,63 | -1,64% | 4.387,00 |
| 27.02.2026 | 18,90 | 18,98 | 18,63 | 18,94 | 2,77% | 4.387,00 |
| 26.02.2026 | 18,30 | 18,48 | 17,82 | 18,43 | -0,59% | 4.387,00 |
| 25.02.2026 | 18,62 | 18,87 | 18,45 | 18,54 | 3,46% | 4.387,00 |
| 24.02.2026 | 17,37 | 17,95 | 17,27 | 17,92 | 1,53% | 4.387,00 |
| 23.02.2026 | 17,60 | 17,76 | 17,24 | 17,65 | 1,15% | 4.387,00 |
| 20.02.2026 | 17,36 | 17,58 | 17,25 | 17,45 | 2,59% | 1.372.345,00 |
| 19.02.2026 | 16,92 | 17,01 | 16,72 | 17,01 | -0,35% | 560.838,00 |
| 18.02.2026 | 16,91 | 17,21 | 16,91 | 17,07 | 3,96% | 684.415,00 |
| 17.02.2026 | 16,39 | 16,58 | 16,20 | 16,42 | -1,68% | 792.224,00 |
| 13.02.2026 | 16,72 | 16,92 | 16,50 | 16,70 | 2,58% | 1.401.942,00 |
| 12.02.2026 | 17,40 | 17,53 | 16,26 | 16,28 | -7,55% | 1.075.854,00 |
| 11.02.2026 | 17,76 | 17,80 | 17,27 | 17,61 | 2,86% | 611.997,00 |
| 10.02.2026 | 17,58 | 17,72 | 17,04 | 17,12 | -3,28% | 716.418,00 |
| 09.02.2026 | 17,06 | 17,71 | 17,06 | 17,70 | 2,79% | 719.591,00 |
| 06.02.2026 | 16,70 | 17,34 | 16,60 | 17,22 | 6,17% | 734.730,00 |
| 05.02.2026 | 16,80 | 17,13 | 16,20 | 16,22 | -9,44% | 1.667.055,00 |
| 04.02.2026 | 18,60 | 18,74 | 17,52 | 17,91 | -0,94% | 619.931,00 |
| 03.02.2026 | 18,00 | 18,53 | 17,69 | 18,08 | 5,12% | 1.279.557,00 |
| 02.02.2026 | 17,16 | 17,87 | 16,56 | 17,20 | -1,83% | 1.666.708,00 |
| 30.01.2026 | 18,88 | 19,17 | 16,30 | 17,52 | -18,74% | 5.018.846,00 |
| 29.01.2026 | 22,92 | 23,15 | 20,52 | 21,56 | -1,73% | 1.766.645,00 |
| 28.01.2026 | 21,70 | 22,06 | 20,97 | 21,94 | 3,93% | 1.483.750,00 |
| 27.01.2026 | 21,46 | 21,69 | 20,30 | 21,11 | -5,04% | 2.099.634,00 |
| 26.01.2026 | 23,10 | 23,81 | 21,61 | 22,23 | -1,55% | 4.508.504,00 |
| 23.01.2026 | 21,98 | 22,58 | 21,81 | 22,58 | 5,51% | 1.891.219,00 |
| 22.01.2026 | 20,51 | 21,40 | 20,35 | 21,40 | 5,63% | 1.276.421,00 |
| 21.01.2026 | 20,40 | 20,68 | 19,85 | 20,26 | 0,60% | 1.374.021,00 |
| 20.01.2026 | 19,54 | 20,17 | 19,48 | 20,14 | 7,59% | 1.574.881,00 |
| 16.01.2026 | 18,92 | 19,11 | 18,40 | 18,72 | -4,10% | 1.385.309,00 |
| 15.01.2026 | 19,34 | 19,77 | 19,05 | 19,52 | -1,16% | 850.297,00 |
| 14.01.2026 | 19,41 | 19,79 | 19,18 | 19,75 | 3,89% | 1.010.657,00 |
| 13.01.2026 | 19,50 | 19,64 | 18,82 | 19,01 | -1,45% | 1.504.914,00 |
| 12.01.2026 | 19,14 | 19,60 | 19,13 | 19,29 | 2,77% | 1.161.329,00 |
| 09.01.2026 | 18,99 | 19,27 | 18,65 | 18,77 | 1,51% | 1.092.950,00 |
| 08.01.2026 | 18,29 | 18,58 | 18,08 | 18,49 | -1,70% | 717.549,00 |
| 07.01.2026 | 18,44 | 18,82 | 18,30 | 18,81 | -3,74% | 960.933,00 |
| 06.01.2026 | 18,91 | 19,82 | 18,91 | 19,54 | 7,72% | 1.671.830,00 |
| 05.01.2026 | 18,13 | 18,56 | 18,03 | 18,14 | 4,25% | 1.363.631,00 |
| 02.01.2026 | 17,55 | 17,65 | 17,12 | 17,40 | 3,33% | 1.055.828,00 |
| 31.12.2025 | 16,88 | 17,15 | 16,55 | 16,84 | -4,32% | 1.240.850,00 |
| 30.12.2025 | 17,79 | 18,05 | 17,36 | 17,60 | 1,97% | 1.543.670,00 |
| 29.12.2025 | 17,70 | 17,75 | 16,77 | 17,26 | -13,44% | 2.812.750,00 |
| 26.12.2025 | 18,95 | 19,94 | 18,75 | 19,94 | 11,21% | 2.522.401,00 |
| 24.12.2025 | 18,61 | 18,75 | 17,23 | 17,93 | -4,01% | 1.812.123,00 |
| 23.12.2025 | 18,18 | 18,87 | 18,02 | 18,68 | 6,99% | 2.586.608,00 |
| 22.12.2025 | 17,21 | 17,47 | 16,90 | 17,46 | 5,88% | 4.398.294,00 |
| 19.12.2025 | 16,33 | 16,98 | 16,33 | 16,49 | 0,67% | 2.988.015,00 |