Echtzeit-Aktienkurs SPROTT PHYSICAL GOLD TRUST
Bid:
Ask:
Aktienkurse zur SPROTT PHYSICAL GOLD TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 28,07 | 28,13 | 27,97 | 28,03 | 0,36% | 2.870.721,00 |
| 09.09.2025 | 28,17 | 28,28 | 27,91 | 27,93 | 1,20% | 2.872.819,00 |
| 05.09.2025 | 27,51 | 27,66 | 27,47 | 27,60 | 1,21% | 3.866.122,00 |
| 04.09.2025 | 27,29 | 27,33 | 27,14 | 27,27 | -0,37% | 3.630.804,00 |
| 03.09.2025 | 27,36 | 27,48 | 27,25 | 27,37 | 0,77% | 4.085.193,00 |
| 02.09.2025 | 26,80 | 27,16 | 26,75 | 27,16 | 2,41% | 8.513.725,00 |
| 29.08.2025 | 26,25 | 26,54 | 26,25 | 26,52 | 0,99% | 4.266.782,00 |
| 28.08.2025 | 26,16 | 26,28 | 26,13 | 26,26 | 0,77% | 3.129.985,00 |
| 27.08.2025 | 25,97 | 26,09 | 25,91 | 26,06 | 0,15% | 1.713.984,00 |
| 26.08.2025 | 25,90 | 26,03 | 25,87 | 26,02 | 0,74% | 2.030.865,00 |
| 25.08.2025 | 25,84 | 25,91 | 25,82 | 25,83 | -0,19% | 1.409.808,00 |
| 22.08.2025 | 25,55 | 25,94 | 25,55 | 25,88 | 1,01% | 2.708.899,00 |
| 21.08.2025 | 25,70 | 25,70 | 25,60 | 25,62 | -0,31% | 1.555.476,00 |
| 20.08.2025 | 25,61 | 25,72 | 25,60 | 25,70 | 1,06% | 1.451.705,00 |
| 19.08.2025 | 25,59 | 25,65 | 25,42 | 25,43 | -0,70% | 1.808.275,00 |
| 18.08.2025 | 25,69 | 25,69 | 25,58 | 25,61 | -0,12% | 1.503.926,00 |
| 15.08.2025 | 25,64 | 25,69 | 25,57 | 25,64 | 0,08% | 1.875.664,00 |
| 14.08.2025 | 25,69 | 25,72 | 25,56 | 25,62 | -0,62% | 1.487.941,00 |
| 13.08.2025 | 25,74 | 25,88 | 25,72 | 25,78 | 0,39% | 1.767.772,00 |
| 12.08.2025 | 25,71 | 25,75 | 25,55 | 25,68 | -0,16% | 1.895.243,00 |
| 11.08.2025 | 25,69 | 25,81 | 25,64 | 25,72 | -1,30% | 2.561.114,00 |
| 08.08.2025 | 26,05 | 26,12 | 25,94 | 26,06 | -0,08% | 2.934.282,00 |
| 07.08.2025 | 25,99 | 26,10 | 25,90 | 26,08 | 0,85% | 3.148.045,00 |
| 06.08.2025 | 25,85 | 25,94 | 25,82 | 25,86 | -0,19% | 1.806.330,00 |
| 05.08.2025 | 25,86 | 26,02 | 25,84 | 25,91 | 0,12% | 2.328.656,00 |
| 04.08.2025 | 25,81 | 25,91 | 25,80 | 25,88 | 0,86% | 2.734.919,00 |
| 01.08.2025 | 25,63 | 25,71 | 25,53 | 25,66 | 1,95% | 3.691.883,00 |
| 31.07.2025 | 25,31 | 25,31 | 25,15 | 25,17 | 0,60% | 1.693.918,00 |
| 30.07.2025 | 25,34 | 25,35 | 25,00 | 25,02 | -1,81% | 2.741.836,00 |
| 29.07.2025 | 25,43 | 25,54 | 25,38 | 25,48 | 0,24% | 1.269.445,00 |
| 28.07.2025 | 25,52 | 25,53 | 25,31 | 25,42 | -0,70% | 2.026.136,00 |
| 25.07.2025 | 25,64 | 25,68 | 25,52 | 25,60 | -0,97% | 1.615.177,00 |
| 24.07.2025 | 25,74 | 25,91 | 25,73 | 25,85 | -0,54% | 2.001.638,00 |
| 23.07.2025 | 26,14 | 26,24 | 25,93 | 25,99 | -1,22% | 2.596.774,00 |
| 22.07.2025 | 26,16 | 26,33 | 26,08 | 26,31 | 1,11% | 2.242.418,00 |
| 21.07.2025 | 25,93 | 26,05 | 25,91 | 26,02 | 1,48% | 1.582.924,00 |
| 18.07.2025 | 25,72 | 25,75 | 25,63 | 25,64 | 0,23% | 1.065.604,00 |
| 17.07.2025 | 25,38 | 25,60 | 25,34 | 25,58 | -0,12% | 1.460.364,00 |
| 16.07.2025 | 25,52 | 25,81 | 25,38 | 25,61 | 0,51% | 2.561.091,00 |
| 15.07.2025 | 25,60 | 25,68 | 25,36 | 25,48 | -0,51% | 2.656.311,00 |
| 14.07.2025 | 25,70 | 25,74 | 25,58 | 25,61 | -0,35% | 1.875.433,00 |
| 11.07.2025 | 25,65 | 25,79 | 25,63 | 25,70 | 1,06% | 1.923.257,00 |
| 10.07.2025 | 25,44 | 25,46 | 25,32 | 25,43 | 0,32% | 1.245.686,00 |
| 09.07.2025 | 25,21 | 25,39 | 25,19 | 25,35 | 0,28% | 1.290.621,00 |
| 08.07.2025 | 25,48 | 25,49 | 25,17 | 25,28 | -1,10% | 2.817.113,00 |
| 07.07.2025 | 25,37 | 25,61 | 25,33 | 25,56 | 0,04% | 1.618.723,00 |
| 03.07.2025 | 25,52 | 25,57 | 25,45 | 25,55 | -0,58% | 1.316.139,00 |
| 02.07.2025 | 25,58 | 25,72 | 25,49 | 25,70 | 0,71% | 2.124.581,00 |
| 01.07.2025 | 25,65 | 25,68 | 25,52 | 25,52 | 0,67% | 1.652.009,00 |
| 30.06.2025 | 25,07 | 25,36 | 25,04 | 25,35 | 1,36% | 3.058.310,00 |
| 27.06.2025 | 24,89 | 25,07 | 24,86 | 25,01 | -1,81% | 3.326.636,00 |
| 26.06.2025 | 25,38 | 25,52 | 25,32 | 25,47 | -0,08% | 1.833.344,00 |
| 25.06.2025 | 25,43 | 25,59 | 25,40 | 25,49 | -0,04% | 2.605.359,00 |
| 24.06.2025 | 25,41 | 25,51 | 25,26 | 25,50 | -1,58% | 2.306.193,00 |
| 23.06.2025 | 25,87 | 26,06 | 25,86 | 25,91 | 0,27% | 2.956.363,00 |
| 20.06.2025 | 25,77 | 25,89 | 25,77 | 25,84 | -0,04% | 1.722.421,00 |
| 18.06.2025 | 26,07 | 26,07 | 25,82 | 25,85 | -0,46% | 2.394.569,00 |
| 17.06.2025 | 25,99 | 26,04 | 25,81 | 25,97 | 0,23% | 2.818.848,00 |
| 16.06.2025 | 26,20 | 26,20 | 25,91 | 25,91 | -1,45% | 2.942.238,00 |
| 13.06.2025 | 26,39 | 26,42 | 26,18 | 26,29 | 1,54% | 4.858.691,00 |
| 12.06.2025 | 25,81 | 25,96 | 25,81 | 25,89 | 1,41% | 3.118.350,00 |
| 11.06.2025 | 25,43 | 25,55 | 25,32 | 25,53 | 0,63% | 2.765.345,00 |
| 10.06.2025 | 25,50 | 25,53 | 25,31 | 25,37 | -0,04% | 1.581.370,00 |
| 09.06.2025 | 25,29 | 25,45 | 25,25 | 25,38 | 0,40% | 2.227.621,00 |
| 06.06.2025 | 25,55 | 25,59 | 25,27 | 25,28 | -1,33% | 2.592.804,00 |
| 05.06.2025 | 25,79 | 25,85 | 25,46 | 25,62 | -0,39% | 2.395.265,00 |
| 04.06.2025 | 25,63 | 25,83 | 25,56 | 25,72 | 0,51% | 2.591.890,00 |
| 03.06.2025 | 25,59 | 25,60 | 25,40 | 25,59 | -0,66% | 2.008.885,00 |
| 02.06.2025 | 25,64 | 25,77 | 25,62 | 25,76 | 2,43% | 4.672.202,00 |
| 30.05.2025 | 25,17 | 25,21 | 25,00 | 25,15 | -0,16% | 3.221.122,00 |
| 28.05.2025 | 25,24 | 25,26 | 25,10 | 25,19 | -0,20% | 1.761.878,00 |
| 27.05.2025 | 25,20 | 25,27 | 25,07 | 25,24 | -0,43% | 2.370.257,00 |
| 21.05.2025 | 25,20 | 25,42 | 25,13 | 25,35 | 0,92% | 3.948.909,00 |
| 20.05.2025 | 24,65 | 25,14 | 24,64 | 25,12 | 2,07% | 3.819.815,00 |
| 19.05.2025 | 24,65 | 24,66 | 24,48 | 24,61 | 1,23% | 3.117.364,00 |
| 16.05.2025 | 24,19 | 24,33 | 24,12 | 24,31 | -1,22% | 3.675.962,00 |
| 15.05.2025 | 24,25 | 24,62 | 24,23 | 24,61 | 1,78% | 3.806.967,00 |
| 14.05.2025 | 24,27 | 24,36 | 24,07 | 24,18 | -2,46% | 6.826.597,00 |
| 13.05.2025 | 24,75 | 24,84 | 24,62 | 24,79 | 0,32% | 3.103.639,00 |
| 12.05.2025 | 24,69 | 24,80 | 24,58 | 24,71 | -2,75% | 4.838.137,00 |
| 09.05.2025 | 25,45 | 25,56 | 25,34 | 25,41 | 0,71% | 2.255.146,00 |
| 08.05.2025 | 25,62 | 25,69 | 25,10 | 25,23 | -2,06% | 5.569.854,00 |
| 07.05.2025 | 25,87 | 25,96 | 25,69 | 25,76 | -1,45% | 4.467.415,00 |
| 06.05.2025 | 25,89 | 26,17 | 25,77 | 26,14 | 2,95% | 4.722.081,00 |
| 05.05.2025 | 25,33 | 25,44 | 25,21 | 25,39 | 3,09% | 4.570.791,00 |
| 02.05.2025 | 24,74 | 24,86 | 24,56 | 24,63 | 0,37% | 4.847.525,00 |
| 01.05.2025 | 24,58 | 24,63 | 24,37 | 24,54 | -2,39% | 5.619.560,00 |
| 30.04.2025 | 25,16 | 25,30 | 25,09 | 25,14 | -0,67% | 3.703.619,00 |
| 29.04.2025 | 25,28 | 25,40 | 25,18 | 25,31 | -0,98% | 4.381.326,00 |
| 28.04.2025 | 25,07 | 25,58 | 24,98 | 25,56 | 1,63% | 5.387.415,00 |
| 25.04.2025 | 24,92 | 25,19 | 24,85 | 25,15 | -1,18% | 4.310.916,00 |
| 24.04.2025 | 25,34 | 25,50 | 25,15 | 25,45 | 1,60% | 5.323.423,00 |
| 23.04.2025 | 25,10 | 25,14 | 24,82 | 25,05 | -2,72% | 12.569.998,00 |
| 22.04.2025 | 26,35 | 26,36 | 25,69 | 25,75 | -1,72% | 12.143.098,00 |
| 21.04.2025 | 26,22 | 26,31 | 26,06 | 26,20 | 2,70% | 8.829.047,00 |
| 17.04.2025 | 25,48 | 25,55 | 25,24 | 25,51 | -0,35% | 5.980.727,00 |
| 16.04.2025 | 25,38 | 25,63 | 25,30 | 25,60 | 2,98% | 15.892.644,00 |
| 15.04.2025 | 24,77 | 24,87 | 24,70 | 24,86 | 0,69% | 3.323.316,00 |
| 14.04.2025 | 24,63 | 24,74 | 24,53 | 24,69 | -0,52% | 6.117.595,00 |
| 11.04.2025 | 24,79 | 24,89 | 24,70 | 24,82 | 2,06% | 7.388.869,00 |