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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,28 | 30,32 | 29,92 | 29,94 | -0,83% | 513.645,00 |
| 05.06.2025 | 30,41 | 30,51 | 30,02 | 30,19 | 0,67% | 727.632,00 |
| 04.06.2025 | 29,91 | 30,10 | 29,86 | 29,99 | 0,27% | 499.617,00 |
| 03.06.2025 | 29,86 | 29,93 | 29,66 | 29,91 | -0,60% | 494.502,00 |
| 02.06.2025 | 29,69 | 30,09 | 29,63 | 30,09 | 3,54% | 708.819,00 |
| 30.05.2025 | 29,07 | 29,11 | 28,84 | 29,06 | -0,68% | 646.654,00 |
| 29.05.2025 | 29,26 | 29,36 | 29,12 | 29,26 | 0,76% | 328.623,00 |
| 28.05.2025 | 29,17 | 29,20 | 29,01 | 29,04 | -0,48% | 398.469,00 |
| 27.05.2025 | 29,06 | 29,19 | 28,98 | 29,18 | -1,42% | 390.018,00 |
| 23.05.2025 | 29,47 | 29,64 | 29,34 | 29,60 | 1,82% | 550.693,00 |
| 22.05.2025 | 29,16 | 29,19 | 28,91 | 29,07 | -0,95% | 455.209,00 |
| 21.05.2025 | 29,15 | 29,38 | 29,10 | 29,35 | 1,03% | 584.251,00 |
| 20.05.2025 | 28,55 | 29,07 | 28,53 | 29,05 | 2,11% | 696.673,00 |
| 19.05.2025 | 28,47 | 28,54 | 28,36 | 28,45 | 0,96% | 674.681,00 |
| 16.05.2025 | 28,05 | 28,25 | 28,04 | 28,18 | -1,26% | 878.429,00 |
| 15.05.2025 | 28,20 | 28,55 | 28,15 | 28,54 | 1,60% | 693.057,00 |
| 14.05.2025 | 28,22 | 28,30 | 28,01 | 28,09 | -2,40% | 559.384,00 |
| 13.05.2025 | 28,69 | 28,87 | 28,58 | 28,78 | 0,59% | 440.714,00 |
| 12.05.2025 | 28,59 | 28,68 | 28,48 | 28,61 | -2,09% | 805.080,00 |
| 09.05.2025 | 29,26 | 29,36 | 29,14 | 29,22 | 0,86% | 421.068,00 |
| 08.05.2025 | 29,36 | 29,47 | 28,87 | 28,97 | -1,46% | 584.888,00 |
| 07.05.2025 | 29,60 | 29,70 | 29,36 | 29,40 | -1,93% | 511.810,00 |
| 06.05.2025 | 29,82 | 30,00 | 29,65 | 29,98 | 2,71% | 434.071,00 |
| 05.05.2025 | 29,08 | 29,26 | 28,96 | 29,19 | 2,71% | 773.388,00 |
| 02.05.2025 | 28,70 | 28,71 | 28,34 | 28,42 | -0,14% | 716.865,00 |
| 01.05.2025 | 28,45 | 28,52 | 28,29 | 28,46 | -1,83% | 604.343,00 |
| 30.04.2025 | 29,03 | 29,17 | 28,94 | 28,99 | -0,72% | 466.330,00 |
| 29.04.2025 | 29,35 | 29,39 | 29,18 | 29,20 | -1,08% | 611.904,00 |
| 28.04.2025 | 29,14 | 29,52 | 29,01 | 29,52 | 1,20% | 505.449,00 |
| 25.04.2025 | 28,98 | 29,23 | 28,91 | 29,17 | -1,42% | 693.733,00 |
| 24.04.2025 | 29,51 | 29,61 | 29,33 | 29,59 | 0,82% | 689.304,00 |
| 23.04.2025 | 29,15 | 29,38 | 28,91 | 29,35 | -0,61% | 1.381.635,00 |
| 22.04.2025 | 30,16 | 30,18 | 29,51 | 29,53 | -1,63% | 1.627.599,00 |
| 21.04.2025 | 30,09 | 30,14 | 29,88 | 30,02 | 2,28% | 750.487,00 |
| 17.04.2025 | 29,37 | 29,46 | 29,02 | 29,35 | -0,51% | 951.661,00 |
| 16.04.2025 | 29,29 | 29,59 | 29,19 | 29,50 | 2,84% | 1.193.223,00 |
| 15.04.2025 | 28,57 | 28,70 | 28,52 | 28,69 | 0,47% | 478.943,00 |
| 14.04.2025 | 28,43 | 28,58 | 28,29 | 28,55 | -0,24% | 421.821,00 |
| 11.04.2025 | 28,48 | 28,75 | 28,42 | 28,62 | 2,32% | 823.558,00 |
| 10.04.2025 | 27,63 | 28,02 | 27,42 | 27,97 | 2,19% | 732.373,00 |
| 09.04.2025 | 27,00 | 27,42 | 26,93 | 27,37 | 3,67% | 1.548.456,00 |
| 08.04.2025 | 26,59 | 26,68 | 26,18 | 26,40 | 0,84% | 1.471.551,00 |
| 07.04.2025 | 26,52 | 26,77 | 26,01 | 26,18 | -1,28% | 1.355.081,00 |
| 04.04.2025 | 27,13 | 27,17 | 26,33 | 26,52 | -3,95% | 1.854.457,00 |
| 03.04.2025 | 27,40 | 27,96 | 27,38 | 27,61 | -2,51% | 866.920,00 |
| 02.04.2025 | 28,30 | 28,42 | 28,24 | 28,32 | 0,35% | 458.607,00 |
| 01.04.2025 | 28,41 | 28,41 | 28,08 | 28,22 | -0,67% | 509.610,00 |
| 31.03.2025 | 28,29 | 28,41 | 28,09 | 28,41 | 1,18% | 607.925,00 |
| 28.03.2025 | 28,23 | 28,26 | 28,00 | 28,08 | 0,07% | 635.441,00 |
| 27.03.2025 | 27,85 | 28,10 | 27,79 | 28,06 | 1,63% | 558.374,00 |
| 26.03.2025 | 27,68 | 27,72 | 27,57 | 27,61 | -0,11% | 349.102,00 |
| 25.03.2025 | 27,63 | 27,77 | 27,61 | 27,64 | 1,06% | 519.803,00 |
| 24.03.2025 | 27,65 | 27,70 | 27,35 | 27,35 | -0,91% | 1.276.163,00 |
| 21.03.2025 | 27,76 | 27,76 | 27,40 | 27,60 | -1,15% | 579.984,00 |
| 20.03.2025 | 27,81 | 27,95 | 27,79 | 27,92 | -0,39% | 678.310,00 |
| 19.03.2025 | 27,99 | 28,08 | 27,85 | 28,03 | 0,04% | 552.624,00 |
| 18.03.2025 | 28,12 | 28,14 | 27,96 | 28,02 | 0,76% | 792.903,00 |
| 17.03.2025 | 27,60 | 27,83 | 27,60 | 27,81 | 0,54% | 716.943,00 |
| 14.03.2025 | 27,79 | 27,81 | 27,55 | 27,66 | -0,07% | 628.330,00 |
| 13.03.2025 | 27,23 | 27,71 | 27,22 | 27,68 | 1,99% | 797.384,00 |
| 12.03.2025 | 26,94 | 27,23 | 26,94 | 27,14 | 0,67% | 696.376,00 |
| 11.03.2025 | 26,77 | 26,99 | 26,76 | 26,96 | 1,81% | 639.205,00 |
| 10.03.2025 | 26,71 | 26,74 | 26,44 | 26,48 | -1,08% | 587.092,00 |
| 07.03.2025 | 26,78 | 26,93 | 26,67 | 26,77 | -0,15% | 385.326,00 |
| 06.03.2025 | 26,75 | 26,91 | 26,72 | 26,81 | -0,30% | 438.183,00 |
| 05.03.2025 | 26,63 | 26,92 | 26,62 | 26,89 | 0,90% | 583.697,00 |
| 04.03.2025 | 26,62 | 26,68 | 26,40 | 26,65 | 1,18% | 652.969,00 |
| 03.03.2025 | 26,29 | 26,45 | 26,25 | 26,34 | 1,23% | 778.795,00 |
| 28.02.2025 | 25,97 | 26,05 | 25,82 | 26,02 | -0,65% | 587.436,00 |
| 27.02.2025 | 26,47 | 26,48 | 26,16 | 26,19 | -1,80% | 1.317.300,00 |
| 26.02.2025 | 26,48 | 26,71 | 26,41 | 26,67 | 0,26% | 384.697,00 |
| 25.02.2025 | 26,93 | 26,95 | 26,37 | 26,60 | -1,74% | 775.848,00 |
| 24.02.2025 | 27,02 | 27,07 | 26,84 | 27,07 | 0,30% | 460.303,00 |
| 21.02.2025 | 27,12 | 27,14 | 26,92 | 26,99 | -0,52% | 523.176,00 |
| 20.02.2025 | 27,10 | 27,23 | 27,09 | 27,13 | 0,15% | 406.614,00 |
| 19.02.2025 | 27,06 | 27,10 | 26,93 | 27,09 | 0,00% | 460.509,00 |
| 18.02.2025 | 26,86 | 27,11 | 26,86 | 27,09 | 2,03% | 669.487,00 |
| 14.02.2025 | 27,11 | 27,11 | 26,46 | 26,55 | -1,23% | 537.743,00 |
| 13.02.2025 | 26,67 | 26,88 | 26,64 | 26,88 | 0,86% | 502.624,00 |
| 12.02.2025 | 26,63 | 26,74 | 26,53 | 26,65 | 0,23% | 709.119,00 |
| 11.02.2025 | 26,62 | 26,71 | 26,52 | 26,59 | -0,64% | 656.149,00 |
| 10.02.2025 | 26,74 | 26,83 | 26,67 | 26,76 | 1,33% | 698.625,00 |
| 07.02.2025 | 26,66 | 26,79 | 26,39 | 26,41 | -0,23% | 647.045,00 |
| 06.02.2025 | 26,45 | 26,49 | 26,22 | 26,47 | -0,08% | 353.765,00 |
| 05.02.2025 | 26,50 | 26,68 | 26,47 | 26,49 | 0,65% | 528.378,00 |
| 04.02.2025 | 26,18 | 26,38 | 26,15 | 26,32 | 1,54% | 508.054,00 |
| 03.02.2025 | 25,90 | 26,06 | 25,81 | 25,92 | 0,31% | 941.101,00 |
| 31.01.2025 | 25,98 | 26,01 | 25,76 | 25,84 | -0,04% | 535.065,00 |
| 30.01.2025 | 25,70 | 25,89 | 25,64 | 25,85 | 2,09% | 741.337,00 |
| 29.01.2025 | 25,42 | 25,42 | 25,20 | 25,32 | 0,24% | 371.789,00 |
| 28.01.2025 | 25,14 | 25,28 | 25,10 | 25,26 | 0,84% | 389.254,00 |
| 27.01.2025 | 25,17 | 25,25 | 24,87 | 25,05 | -1,46% | 564.785,00 |
| 24.01.2025 | 25,45 | 25,54 | 25,40 | 25,42 | 0,67% | 254.605,00 |
| 23.01.2025 | 25,14 | 25,29 | 25,11 | 25,25 | -0,47% | 545.736,00 |
| 22.01.2025 | 25,37 | 25,43 | 25,32 | 25,37 | 0,20% | 487.670,00 |
| 21.01.2025 | 25,19 | 25,36 | 25,18 | 25,32 | 1,52% | 285.918,00 |
| 17.01.2025 | 24,93 | 25,09 | 24,88 | 24,94 | -1,01% | 560.616,00 |
| 16.01.2025 | 25,18 | 25,29 | 25,12 | 25,20 | 0,62% | 273.005,00 |
| 15.01.2025 | 24,88 | 25,04 | 24,76 | 25,04 | 1,46% | 320.296,00 |
| 14.01.2025 | 24,51 | 24,68 | 24,51 | 24,68 | 0,86% | 229.396,00 |