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 |
|---|---|---|---|---|---|---|
| 13.08.2026 | 44,98 | 45,91 | 44,11 | 44,19 | -1,82% | 807.513,00 |
| 12.08.2026 | 45,07 | 45,37 | 44,83 | 45,01 | 1,01% | 725.903,00 |
| 11.08.2026 | 44,80 | 45,15 | 44,33 | 44,56 | -0,71% | 385.337,00 |
| 10.08.2026 | 43,60 | 45,06 | 43,41 | 44,88 | 2,98% | 2.616.621,00 |
| 07.08.2026 | 43,75 | 43,79 | 43,26 | 43,58 | 2,95% | 1.257.443,00 |
| 06.08.2026 | 42,25 | 42,53 | 42,00 | 42,33 | -0,35% | 356.012,00 |
| 05.08.2026 | 42,22 | 42,71 | 42,05 | 42,48 | 4,17% | 1.020.991,00 |
| 04.08.2026 | 40,74 | 40,99 | 40,64 | 40,78 | 1,65% | 514.419,00 |
| 03.08.2026 | 39,62 | 40,14 | 39,51 | 40,12 | 0,27% | 393.244,00 |
| 31.07.2026 | 39,92 | 40,17 | 39,74 | 40,01 | -2,10% | 415.613,00 |
| 30.07.2026 | 40,27 | 40,93 | 40,24 | 40,87 | 2,41% | 559.306,00 |
| 29.07.2026 | 39,69 | 40,87 | 39,47 | 39,91 | 0,40% | 1.025.200,00 |
| 28.07.2026 | 39,80 | 39,98 | 39,56 | 39,75 | -1,85% | 519.736,00 |
| 27.07.2026 | 40,50 | 40,70 | 40,29 | 40,50 | 0,85% | 428.569,00 |
| 24.07.2026 | 40,02 | 40,57 | 40,02 | 40,16 | 0,53% | 407.887,00 |
| 23.07.2026 | 40,13 | 40,22 | 39,89 | 39,95 | -2,82% | 541.271,00 |
| 22.07.2026 | 41,10 | 41,64 | 41,07 | 41,11 | 1,36% | 556.191,00 |
| 21.07.2026 | 40,33 | 40,68 | 40,20 | 40,56 | 2,81% | 870.660,00 |
| 20.07.2026 | 39,53 | 39,77 | 39,43 | 39,45 | -0,08% | 533.020,00 |
| 17.07.2026 | 38,75 | 39,50 | 38,71 | 39,48 | 1,20% | 562.267,00 |
| 16.07.2026 | 39,33 | 39,48 | 38,86 | 39,01 | -2,57% | 649.430,00 |
| 15.07.2026 | 40,18 | 40,37 | 39,61 | 40,04 | -0,69% | 478.714,00 |
| 14.07.2026 | 40,65 | 40,87 | 40,20 | 40,32 | 1,46% | 536.944,00 |
| 13.07.2026 | 40,54 | 40,54 | 39,57 | 39,74 | -3,26% | 733.081,00 |
| 10.07.2026 | 40,78 | 41,13 | 40,59 | 41,08 | 0,00% | 907.229,00 |
| 09.07.2026 | 41,14 | 41,38 | 41,05 | 41,08 | 1,41% | 344.128,00 |
| 08.07.2026 | 40,30 | 40,64 | 39,83 | 40,51 | -1,63% | 924.817,00 |
| 07.07.2026 | 41,83 | 41,99 | 40,84 | 41,18 | -1,81% | 478.900,00 |
| 06.07.2026 | 41,73 | 42,08 | 41,63 | 41,94 | 1,48% | 519.525,00 |
| 02.07.2026 | 41,27 | 41,80 | 41,15 | 41,33 | 2,45% | 655.103,00 |
| 01.07.2026 | 40,32 | 41,31 | 40,32 | 40,34 | 0,27% | 503.165,00 |
| 30.06.2026 | 40,12 | 40,73 | 40,06 | 40,23 | 0,85% | 515.926,00 |
| 29.06.2026 | 40,09 | 40,13 | 39,55 | 39,89 | -1,29% | 535.730,00 |
| 26.06.2026 | 40,09 | 40,68 | 39,94 | 40,41 | 1,53% | 994.697,00 |
| 25.06.2026 | 39,78 | 40,21 | 39,42 | 39,80 | 1,25% | 1.110.792,00 |
| 24.06.2026 | 39,60 | 40,40 | 38,78 | 39,31 | -4,86% | 1.608.700,00 |
| 23.06.2026 | 41,53 | 41,78 | 41,27 | 41,32 | -3,46% | 856.393,00 |
| 22.06.2026 | 43,18 | 43,43 | 42,70 | 42,80 | -1,13% | 961.553,00 |
| 18.06.2026 | 43,80 | 44,10 | 43,04 | 43,29 | -0,92% | 702.159,00 |
| 17.06.2026 | 45,10 | 45,81 | 43,53 | 43,69 | -3,00% | 1.135.409,00 |
| 16.06.2026 | 45,20 | 45,24 | 44,78 | 45,04 | 0,04% | 341.785,00 |
| 15.06.2026 | 45,27 | 45,51 | 44,94 | 45,02 | 3,38% | 860.442,00 |
| 12.06.2026 | 43,21 | 43,79 | 42,92 | 43,55 | 0,62% | 795.169,00 |
| 11.06.2026 | 41,39 | 43,42 | 41,29 | 43,28 | 4,44% | 1.266.695,00 |
| 10.06.2026 | 42,00 | 42,69 | 41,42 | 41,44 | -3,38% | 1.240.467,00 |
| 09.06.2026 | 44,22 | 44,61 | 42,62 | 42,89 | -2,72% | 1.268.055,00 |
| 08.06.2026 | 44,38 | 44,53 | 44,03 | 44,09 | -0,09% | 1.383.352,00 |
| 05.06.2026 | 45,53 | 45,61 | 44,05 | 44,13 | -5,81% | 1.547.869,00 |
| 04.06.2026 | 47,09 | 47,24 | 46,49 | 46,85 | 1,12% | 516.252,00 |
| 03.06.2026 | 46,62 | 46,62 | 46,23 | 46,33 | -1,74% | 677.017,00 |
| 02.06.2026 | 47,41 | 47,57 | 46,99 | 47,15 | 0,45% | 450.931,00 |
| 01.06.2026 | 46,84 | 47,21 | 46,55 | 46,94 | -1,51% | 976.266,00 |
| 29.05.2026 | 47,48 | 48,26 | 47,22 | 47,66 | 0,78% | 409.744,00 |
| 28.05.2026 | 46,36 | 47,48 | 46,16 | 47,29 | 1,31% | 361.728,00 |
| 27.05.2026 | 46,30 | 46,85 | 46,29 | 46,68 | -2,14% | 312.303,00 |
| 26.05.2026 | 47,62 | 47,78 | 47,25 | 47,70 | 0,78% | 240.645,00 |
| 22.05.2026 | 47,62 | 47,71 | 47,14 | 47,33 | -1,29% | 457.284,00 |
| 21.05.2026 | 47,03 | 48,14 | 46,96 | 47,95 | 0,48% | 226.477,00 |
| 20.05.2026 | 46,99 | 47,91 | 46,87 | 47,72 | 2,18% | 262.667,00 |
| 19.05.2026 | 46,82 | 47,48 | 46,38 | 46,70 | -3,05% | 483.293,00 |
| 18.05.2026 | 48,41 | 48,55 | 47,75 | 48,17 | 0,61% | 327.808,00 |
| 15.05.2026 | 48,00 | 48,22 | 47,50 | 47,88 | -5,06% | 456.190,00 |
| 14.05.2026 | 51,32 | 51,35 | 50,40 | 50,43 | -2,85% | 839.164,00 |
| 13.05.2026 | 51,75 | 52,46 | 51,50 | 51,91 | 0,10% | 485.220,00 |
| 12.05.2026 | 51,12 | 51,88 | 50,43 | 51,86 | -0,02% | 677.311,00 |
| 11.05.2026 | 51,43 | 51,88 | 51,14 | 51,87 | 3,08% | 715.342,00 |
| 08.05.2026 | 50,38 | 50,55 | 49,92 | 50,32 | 1,23% | 492.018,00 |
| 07.05.2026 | 50,37 | 50,87 | 49,50 | 49,71 | 1,16% | 724.711,00 |
| 06.05.2026 | 48,95 | 49,35 | 48,80 | 49,14 | 4,53% | 445.095,00 |
| 05.05.2026 | 47,40 | 47,46 | 46,98 | 47,01 | 0,53% | 239.620,00 |
| 04.05.2026 | 47,08 | 47,59 | 46,52 | 46,76 | -2,38% | 790.439,00 |
| 01.05.2026 | 47,55 | 48,64 | 47,55 | 47,90 | 0,80% | 270.212,00 |
| 30.04.2026 | 47,52 | 47,64 | 47,21 | 47,52 | 2,30% | 536.376,00 |
| 29.04.2026 | 46,51 | 46,65 | 46,10 | 46,45 | -1,59% | 700.730,00 |
| 28.04.2026 | 46,87 | 47,33 | 46,68 | 47,20 | -2,40% | 801.362,00 |
| 27.04.2026 | 48,34 | 48,40 | 47,96 | 48,36 | -0,43% | 1.001.796,00 |
| 24.04.2026 | 48,28 | 48,77 | 48,15 | 48,57 | 0,54% | 326.044,00 |
| 23.04.2026 | 48,62 | 48,77 | 47,84 | 48,31 | -1,65% | 775.235,00 |
| 22.04.2026 | 49,22 | 49,43 | 48,94 | 49,12 | 1,85% | 800.414,00 |
| 21.04.2026 | 49,47 | 49,69 | 48,16 | 48,23 | -3,56% | 1.657.060,00 |
| 20.04.2026 | 50,25 | 50,29 | 49,81 | 50,01 | -1,36% | 992.810,00 |
| 17.04.2026 | 50,76 | 51,32 | 50,61 | 50,70 | 2,20% | 923.904,00 |
| 16.04.2026 | 49,89 | 50,00 | 49,26 | 49,61 | -0,22% | 789.594,00 |
| 15.04.2026 | 49,86 | 50,12 | 49,41 | 49,72 | -0,42% | 1.287.313,00 |
| 14.04.2026 | 49,12 | 49,94 | 49,00 | 49,93 | 3,65% | 630.462,00 |
| 13.04.2026 | 47,73 | 48,27 | 47,45 | 48,17 | -0,72% | 389.669,00 |
| 10.04.2026 | 48,57 | 48,91 | 48,29 | 48,52 | 0,19% | 375.413,00 |
| 09.04.2026 | 48,07 | 48,85 | 47,93 | 48,43 | 1,28% | 993.458,00 |
| 08.04.2026 | 49,02 | 49,02 | 47,35 | 47,82 | 1,40% | 608.945,00 |
| 07.04.2026 | 46,84 | 47,35 | 45,90 | 47,16 | 0,45% | 493.007,00 |
| 06.04.2026 | 47,01 | 47,27 | 46,71 | 46,95 | -0,21% | 327.166,00 |
| 02.04.2026 | 45,95 | 47,37 | 45,79 | 47,05 | -2,67% | 400.731,00 |
| 01.04.2026 | 48,09 | 48,77 | 47,82 | 48,34 | 1,30% | 569.505,00 |
| 31.03.2026 | 46,34 | 47,77 | 46,28 | 47,72 | 5,58% | 632.306,00 |
| 30.03.2026 | 45,78 | 45,95 | 44,98 | 45,20 | -0,20% | 436.009,00 |
| 27.03.2026 | 44,01 | 45,89 | 43,90 | 45,29 | 4,45% | 662.829,00 |
| 26.03.2026 | 44,35 | 44,86 | 43,32 | 43,36 | -5,18% | 1.195.665,00 |
| 25.03.2026 | 46,20 | 46,41 | 45,36 | 45,73 | 3,23% | 1.341.303,00 |
| 24.03.2026 | 43,52 | 44,65 | 43,43 | 44,30 | 0,61% | 1.004.563,00 |
| 23.03.2026 | 43,62 | 45,20 | 43,35 | 44,03 | -0,65% | 1.461.308,00 |