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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 44,45 | 44,45 | 42,86 | 43,32 | -0,71% | 1.554.029,00 |
| 11.12.2025 | 43,06 | 43,92 | 42,87 | 43,63 | 2,01% | 1.339.767,00 |
| 10.12.2025 | 42,58 | 42,91 | 42,06 | 42,77 | 0,56% | 962.589,00 |
| 09.12.2025 | 41,91 | 42,63 | 41,81 | 42,53 | 2,11% | 518.152,00 |
| 08.12.2025 | 41,95 | 42,00 | 41,46 | 41,65 | -0,64% | 591.004,00 |
| 05.12.2025 | 41,78 | 42,60 | 41,78 | 41,92 | 0,67% | 815.546,00 |
| 04.12.2025 | 41,64 | 41,82 | 41,38 | 41,64 | -0,93% | 546.915,00 |
| 03.12.2025 | 42,12 | 42,29 | 41,73 | 42,03 | 0,05% | 761.898,00 |
| 02.12.2025 | 41,96 | 42,05 | 41,17 | 42,01 | 0,21% | 899.061,00 |
| 01.12.2025 | 42,00 | 42,16 | 41,59 | 41,92 | 1,16% | 1.145.621,00 |
| 28.11.2025 | 40,78 | 41,44 | 40,68 | 41,44 | 3,32% | 936.298,00 |
| 26.11.2025 | 39,67 | 40,23 | 39,58 | 40,11 | 1,88% | 555.972,00 |
| 25.11.2025 | 39,53 | 39,57 | 39,17 | 39,37 | -0,15% | 593.005,00 |
| 24.11.2025 | 38,86 | 39,46 | 38,55 | 39,43 | 2,34% | 554.123,00 |
| 21.11.2025 | 38,59 | 39,04 | 38,34 | 38,53 | -0,70% | 745.927,00 |
| 20.11.2025 | 38,99 | 39,24 | 38,53 | 38,80 | -0,61% | 938.280,00 |
| 19.11.2025 | 39,46 | 39,66 | 38,67 | 39,04 | 0,39% | 694.429,00 |
| 18.11.2025 | 38,50 | 39,04 | 38,39 | 38,89 | 1,33% | 677.173,00 |
| 17.11.2025 | 38,78 | 38,98 | 38,13 | 38,38 | -1,59% | 1.094.208,00 |
| 14.11.2025 | 38,69 | 39,32 | 38,33 | 39,00 | -2,48% | 1.046.268,00 |
| 13.11.2025 | 40,39 | 40,39 | 39,52 | 39,99 | -0,55% | 3.040.543,00 |
| 12.11.2025 | 39,55 | 40,57 | 39,46 | 40,21 | 2,26% | 1.071.449,00 |
| 11.11.2025 | 39,23 | 39,43 | 38,61 | 39,32 | 1,13% | 1.534.692,00 |
| 10.11.2025 | 38,34 | 38,90 | 38,16 | 38,88 | 3,99% | 1.846.138,00 |
| 07.11.2025 | 37,37 | 37,66 | 37,14 | 37,39 | 0,51% | 822.897,00 |
| 06.11.2025 | 37,35 | 37,35 | 36,96 | 37,20 | 0,13% | 1.227.084,00 |
| 05.11.2025 | 37,09 | 37,21 | 36,86 | 37,15 | 1,75% | 1.041.263,00 |
| 04.11.2025 | 37,00 | 37,00 | 36,33 | 36,51 | -1,91% | 1.316.573,00 |
| 03.11.2025 | 37,39 | 37,51 | 37,07 | 37,22 | -0,13% | 916.370,00 |
| 31.10.2025 | 37,49 | 37,55 | 37,02 | 37,27 | -0,48% | 880.376,00 |
| 30.10.2025 | 37,06 | 37,49 | 36,89 | 37,45 | 1,90% | 1.244.414,00 |
| 29.10.2025 | 37,06 | 37,32 | 36,55 | 36,75 | 0,60% | 866.440,00 |
| 28.10.2025 | 36,17 | 36,67 | 36,16 | 36,53 | -0,44% | 1.345.856,00 |
| 27.10.2025 | 37,24 | 37,28 | 36,39 | 36,69 | -3,24% | 1.377.649,00 |
| 24.10.2025 | 38,09 | 38,25 | 37,90 | 37,92 | -0,45% | 778.196,00 |
| 23.10.2025 | 38,41 | 38,56 | 38,07 | 38,09 | 0,69% | 993.429,00 |
| 22.10.2025 | 37,53 | 38,00 | 37,18 | 37,83 | -0,18% | 1.813.986,00 |
| 21.10.2025 | 38,83 | 39,09 | 37,59 | 37,90 | -7,24% | 2.237.388,00 |
| 20.10.2025 | 40,41 | 40,89 | 39,83 | 40,86 | 3,18% | 1.140.647,00 |
| 17.10.2025 | 40,86 | 40,94 | 39,12 | 39,60 | -3,70% | 2.298.580,00 |
| 16.10.2025 | 40,53 | 41,20 | 40,41 | 41,12 | 2,31% | 1.085.642,00 |
| 15.10.2025 | 39,98 | 40,42 | 39,83 | 40,19 | 1,80% | 1.685.622,00 |
| 14.10.2025 | 39,20 | 39,83 | 38,85 | 39,48 | -0,40% | 2.279.405,00 |
| 13.10.2025 | 39,22 | 39,64 | 39,08 | 39,64 | 3,04% | 903.905,00 |
| 10.10.2025 | 38,01 | 38,52 | 38,01 | 38,47 | 1,45% | 2.407.181,00 |
| 09.10.2025 | 39,06 | 39,08 | 37,07 | 37,92 | -1,69% | 2.041.488,00 |
| 08.10.2025 | 38,49 | 38,77 | 38,37 | 38,57 | 2,04% | 1.954.057,00 |
| 07.10.2025 | 37,97 | 37,99 | 37,56 | 37,80 | -0,13% | 722.594,00 |
| 06.10.2025 | 37,68 | 38,01 | 37,62 | 37,85 | 3,11% | 891.712,00 |
| 02.10.2025 | 37,29 | 37,33 | 36,27 | 36,71 | -0,60% | 1.031.577,00 |
| 01.10.2025 | 37,00 | 37,15 | 36,83 | 36,93 | 0,65% | 689.180,00 |
| 30.09.2025 | 36,34 | 36,72 | 36,02 | 36,69 | 0,41% | 722.994,00 |
| 29.09.2025 | 36,46 | 36,64 | 36,39 | 36,54 | 1,84% | 664.470,00 |
| 26.09.2025 | 35,74 | 36,30 | 35,69 | 35,88 | 0,76% | 3.014.111,00 |
| 25.09.2025 | 35,40 | 35,66 | 35,20 | 35,61 | 1,34% | 575.466,00 |
| 24.09.2025 | 35,49 | 35,51 | 35,03 | 35,14 | -0,79% | 469.904,00 |
| 23.09.2025 | 35,72 | 35,74 | 35,32 | 35,42 | 0,08% | 990.281,00 |
| 22.09.2025 | 35,05 | 35,42 | 34,96 | 35,39 | 2,11% | 1.473.602,00 |
| 19.09.2025 | 34,20 | 34,70 | 34,18 | 34,66 | 1,76% | 748.844,00 |
| 18.09.2025 | 34,05 | 34,08 | 33,83 | 34,06 | -0,12% | 464.573,00 |
| 17.09.2025 | 34,30 | 34,57 | 33,90 | 34,10 | -1,27% | 1.703.417,00 |
| 16.09.2025 | 34,67 | 34,73 | 34,40 | 34,54 | 0,03% | 729.733,00 |
| 15.09.2025 | 34,23 | 34,57 | 34,21 | 34,53 | 1,11% | 517.867,00 |
| 12.09.2025 | 34,18 | 34,26 | 34,13 | 34,15 | 0,56% | 610.848,00 |
| 11.09.2025 | 33,73 | 34,02 | 33,70 | 33,96 | 0,24% | 566.183,00 |
| 10.09.2025 | 33,88 | 33,97 | 33,79 | 33,88 | 0,53% | 1.559.583,00 |
| 09.09.2025 | 33,97 | 34,07 | 33,62 | 33,70 | -0,35% | 597.389,00 |
| 08.09.2025 | 33,72 | 33,90 | 33,67 | 33,82 | 1,26% | 879.921,00 |
| 05.09.2025 | 33,43 | 33,58 | 33,25 | 33,40 | 0,97% | 971.026,00 |
| 04.09.2025 | 33,10 | 33,14 | 32,88 | 33,08 | -0,42% | 877.260,00 |
| 03.09.2025 | 33,22 | 33,42 | 33,12 | 33,22 | 0,70% | 1.442.016,00 |
| 02.09.2025 | 32,58 | 33,01 | 32,49 | 32,99 | 2,36% | 1.359.873,00 |
| 29.08.2025 | 31,67 | 32,23 | 31,67 | 32,23 | 1,45% | 706.445,00 |
| 28.08.2025 | 31,70 | 31,80 | 31,63 | 31,77 | 0,83% | 733.266,00 |
| 27.08.2025 | 31,31 | 31,53 | 31,24 | 31,51 | 0,13% | 793.906,00 |
| 26.08.2025 | 31,34 | 31,49 | 31,30 | 31,47 | 0,48% | 552.464,00 |
| 25.08.2025 | 31,30 | 31,44 | 31,28 | 31,32 | -0,32% | 243.987,00 |
| 22.08.2025 | 30,83 | 31,47 | 30,82 | 31,42 | 1,55% | 451.137,00 |
| 21.08.2025 | 30,93 | 31,03 | 30,89 | 30,94 | -0,06% | 263.213,00 |
| 20.08.2025 | 30,84 | 30,96 | 30,84 | 30,96 | 1,21% | 329.313,00 |
| 19.08.2025 | 30,84 | 30,93 | 30,58 | 30,59 | -0,94% | 341.564,00 |
| 18.08.2025 | 31,08 | 31,09 | 30,87 | 30,88 | -0,35% | 539.150,00 |
| 15.08.2025 | 30,93 | 31,03 | 30,87 | 30,99 | 0,03% | 288.419,00 |
| 14.08.2025 | 31,08 | 31,13 | 30,91 | 30,98 | -0,93% | 332.902,00 |
| 13.08.2025 | 31,19 | 31,33 | 31,19 | 31,27 | 0,84% | 613.666,00 |
| 12.08.2025 | 30,93 | 31,07 | 30,79 | 31,01 | 0,19% | 460.978,00 |
| 11.08.2025 | 30,97 | 31,09 | 30,87 | 30,95 | -1,59% | 613.698,00 |
| 08.08.2025 | 31,40 | 31,46 | 31,24 | 31,45 | 0,10% | 642.497,00 |
| 07.08.2025 | 31,34 | 31,44 | 31,25 | 31,42 | 1,03% | 688.028,00 |
| 06.08.2025 | 31,03 | 31,12 | 30,99 | 31,10 | 0,06% | 1.015.278,00 |
| 05.08.2025 | 30,86 | 31,09 | 30,85 | 31,08 | 0,68% | 585.501,00 |
| 04.08.2025 | 30,90 | 30,97 | 30,83 | 30,87 | 0,65% | 441.588,00 |
| 01.08.2025 | 30,66 | 30,70 | 30,49 | 30,67 | 1,83% | 413.332,00 |
| 31.07.2025 | 30,24 | 30,24 | 30,09 | 30,12 | 0,20% | 392.012,00 |
| 30.07.2025 | 30,47 | 30,51 | 30,02 | 30,06 | -2,18% | 589.164,00 |
| 29.07.2025 | 30,69 | 30,82 | 30,60 | 30,73 | 0,20% | 340.207,00 |
| 28.07.2025 | 30,78 | 30,80 | 30,53 | 30,67 | -0,62% | 477.261,00 |
| 25.07.2025 | 31,10 | 31,16 | 30,77 | 30,86 | -1,50% | 649.978,00 |
| 24.07.2025 | 31,23 | 31,39 | 31,18 | 31,33 | -0,67% | 339.506,00 |
| 23.07.2025 | 31,66 | 31,75 | 31,42 | 31,54 | -0,76% | 476.126,00 |