Echtzeit-Aktienkurs SPROTT PHYSICAL GOLD TRUST
Bid:
Ask:
Aktienkurse zur SPROTT PHYSICAL GOLD TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 35,89 | 36,08 | 35,52 | 35,60 | 0,34% | 4.390.646,00 |
| 06.05.2026 | 35,44 | 35,68 | 35,37 | 35,48 | 2,99% | 3.605.728,00 |
| 05.05.2026 | 34,60 | 34,71 | 34,42 | 34,45 | 0,88% | 1.823.253,00 |
| 04.05.2026 | 34,52 | 34,68 | 34,05 | 34,15 | -2,15% | 4.005.066,00 |
| 01.05.2026 | 34,78 | 35,32 | 34,78 | 34,90 | -0,34% | 3.354.378,00 |
| 30.04.2026 | 35,04 | 35,07 | 34,88 | 35,02 | 1,86% | 3.904.697,00 |
| 29.04.2026 | 34,35 | 34,54 | 34,13 | 34,38 | -1,15% | 5.140.633,00 |
| 28.04.2026 | 34,72 | 34,83 | 34,50 | 34,78 | -1,92% | 3.359.842,00 |
| 27.04.2026 | 35,64 | 35,67 | 35,35 | 35,46 | -0,84% | 2.256.751,00 |
| 24.04.2026 | 35,56 | 35,91 | 35,52 | 35,76 | 0,48% | 2.276.384,00 |
| 23.04.2026 | 35,80 | 35,94 | 35,37 | 35,59 | -0,86% | 3.645.602,00 |
| 22.04.2026 | 35,99 | 36,09 | 35,79 | 35,90 | 1,30% | 1.890.111,00 |
| 21.04.2026 | 36,22 | 36,37 | 35,37 | 35,44 | -2,96% | 5.000.391,00 |
| 20.04.2026 | 36,57 | 36,61 | 36,33 | 36,52 | -0,79% | 2.476.207,00 |
| 17.04.2026 | 36,78 | 37,06 | 36,74 | 36,81 | 1,40% | 4.238.432,00 |
| 16.04.2026 | 36,50 | 36,57 | 36,16 | 36,30 | -0,08% | 2.305.279,00 |
| 15.04.2026 | 36,58 | 36,62 | 36,26 | 36,33 | -1,09% | 2.498.996,00 |
| 14.04.2026 | 36,24 | 36,74 | 36,21 | 36,73 | 2,20% | 3.581.716,00 |
| 13.04.2026 | 35,87 | 35,98 | 35,61 | 35,94 | -0,42% | 3.664.024,00 |
| 10.04.2026 | 36,20 | 36,35 | 35,99 | 36,09 | -0,14% | 2.816.936,00 |
| 09.04.2026 | 35,97 | 36,40 | 35,96 | 36,14 | 0,95% | 3.845.156,00 |
| 08.04.2026 | 36,29 | 36,30 | 35,54 | 35,80 | 0,62% | 3.653.288,00 |
| 07.04.2026 | 35,26 | 35,71 | 34,83 | 35,58 | 0,99% | 4.388.452,00 |
| 06.04.2026 | 35,34 | 35,53 | 35,15 | 35,23 | -0,45% | 2.676.828,00 |
| 02.04.2026 | 34,81 | 35,57 | 34,71 | 35,39 | -1,97% | 4.688.663,00 |
| 01.04.2026 | 35,86 | 36,36 | 35,78 | 36,10 | 1,86% | 6.887.769,00 |
| 31.03.2026 | 34,63 | 35,50 | 34,58 | 35,44 | 3,81% | 7.092.657,00 |
| 30.03.2026 | 34,55 | 34,58 | 33,98 | 34,14 | 0,09% | 4.012.309,00 |
| 27.03.2026 | 33,41 | 34,42 | 33,34 | 34,11 | 3,33% | 5.689.235,00 |
| 26.03.2026 | 33,63 | 33,89 | 32,96 | 33,01 | -3,73% | 7.486.311,00 |
| 25.03.2026 | 34,53 | 34,60 | 33,92 | 34,29 | 3,16% | 7.605.541,00 |
| 24.03.2026 | 32,90 | 33,46 | 32,82 | 33,24 | 0,09% | 7.112.719,00 |
| 23.03.2026 | 33,14 | 33,92 | 32,75 | 33,21 | -1,89% | 15.900.653,00 |
| 20.03.2026 | 35,15 | 35,18 | 33,70 | 33,85 | -3,42% | 12.998.328,00 |
| 19.03.2026 | 34,56 | 35,17 | 34,14 | 35,05 | -4,13% | 15.887.026,00 |
| 18.03.2026 | 36,88 | 37,13 | 36,53 | 36,56 | -3,66% | 8.649.838,00 |
| 17.03.2026 | 38,04 | 38,20 | 37,75 | 37,95 | -0,26% | 3.576.477,00 |
| 16.03.2026 | 38,10 | 38,24 | 37,75 | 38,05 | -0,11% | 6.182.472,00 |
| 13.03.2026 | 38,79 | 38,86 | 38,04 | 38,09 | -1,40% | 4.923.510,00 |
| 12.03.2026 | 39,34 | 39,35 | 38,59 | 38,63 | -2,05% | 3.346.597,00 |
| 11.03.2026 | 39,44 | 39,54 | 39,18 | 39,44 | -0,33% | 2.786.028,00 |
| 10.03.2026 | 39,67 | 39,89 | 39,30 | 39,57 | 1,07% | 73.233,00 |
| 09.03.2026 | 38,75 | 39,16 | 38,43 | 39,15 | -0,15% | 73.233,00 |
| 06.03.2026 | 38,86 | 39,31 | 38,67 | 39,21 | 1,55% | 73.233,00 |
| 05.03.2026 | 39,02 | 39,06 | 38,43 | 38,61 | -1,43% | 73.233,00 |
| 04.03.2026 | 39,38 | 39,47 | 38,89 | 39,17 | 0,90% | 73.233,00 |
| 03.03.2026 | 39,32 | 39,32 | 38,06 | 38,82 | -4,62% | 73.233,00 |
| 02.03.2026 | 40,75 | 40,91 | 40,09 | 40,70 | 1,37% | 73.233,00 |
| 27.02.2026 | 39,91 | 40,20 | 39,80 | 40,15 | 1,21% | 73.233,00 |
| 26.02.2026 | 39,40 | 39,71 | 39,06 | 39,67 | 0,92% | 73.233,00 |
| 25.02.2026 | 39,47 | 39,76 | 39,28 | 39,31 | -0,15% | 73.233,00 |
| 24.02.2026 | 38,98 | 39,46 | 38,89 | 39,37 | -1,35% | 73.233,00 |
| 23.02.2026 | 39,27 | 39,93 | 39,17 | 39,91 | 3,23% | 73.233,00 |
| 20.02.2026 | 38,15 | 38,69 | 37,73 | 38,66 | 2,17% | 5.735.274,00 |
| 19.02.2026 | 37,52 | 37,96 | 37,42 | 37,84 | 0,67% | 4.061.553,00 |
| 18.02.2026 | 37,30 | 37,79 | 37,27 | 37,59 | 2,37% | 4.691.020,00 |
| 17.02.2026 | 36,78 | 36,87 | 36,36 | 36,72 | -2,91% | 6.355.544,00 |
| 13.02.2026 | 37,58 | 37,99 | 37,33 | 37,82 | 2,11% | 5.458.925,00 |
| 12.02.2026 | 38,16 | 38,31 | 36,71 | 37,04 | -3,57% | 7.843.549,00 |
| 11.02.2026 | 38,43 | 38,50 | 38,00 | 38,41 | 0,79% | 11.435.922,00 |
| 10.02.2026 | 38,44 | 38,48 | 37,89 | 38,11 | -1,12% | 5.208.134,00 |
| 09.02.2026 | 37,85 | 38,58 | 37,72 | 38,54 | 3,30% | 8.573.757,00 |
| 06.02.2026 | 36,83 | 37,36 | 36,72 | 37,31 | 3,44% | 10.124.378,00 |
| 05.02.2026 | 36,03 | 37,00 | 35,93 | 36,07 | -2,88% | 14.265.338,00 |
| 04.02.2026 | 37,80 | 38,00 | 36,42 | 37,14 | 0,11% | 15.633.624,00 |
| 03.02.2026 | 36,89 | 37,58 | 36,42 | 37,10 | 6,00% | 16.028.880,00 |
| 02.02.2026 | 35,48 | 36,12 | 34,05 | 35,00 | -4,00% | 15.530.759,00 |
| 30.01.2026 | 38,41 | 38,79 | 35,17 | 36,46 | -10,92% | 48.356.442,00 |
| 29.01.2026 | 42,07 | 42,07 | 38,74 | 40,93 | 0,32% | 29.516.424,00 |
| 28.01.2026 | 40,01 | 40,90 | 39,93 | 40,80 | 3,63% | 17.462.854,00 |
| 27.01.2026 | 38,51 | 39,40 | 38,31 | 39,37 | 2,34% | 11.387.766,00 |
| 26.01.2026 | 38,79 | 38,88 | 38,02 | 38,47 | 1,05% | 16.798.259,00 |
| 23.01.2026 | 37,75 | 38,15 | 37,70 | 38,07 | 1,36% | 7.681.562,00 |
| 22.01.2026 | 36,98 | 37,61 | 36,89 | 37,56 | 1,73% | 10.307.354,00 |
| 21.01.2026 | 37,18 | 37,19 | 36,35 | 36,92 | 1,51% | 17.424.266,00 |
| 20.01.2026 | 36,32 | 36,43 | 36,09 | 36,37 | 3,83% | 8.022.344,00 |
| 16.01.2026 | 35,13 | 35,32 | 34,66 | 35,03 | -0,43% | 4.704.916,00 |
| 15.01.2026 | 35,16 | 35,32 | 35,13 | 35,18 | -0,54% | 4.095.053,00 |
| 14.01.2026 | 35,35 | 35,47 | 35,08 | 35,37 | 1,11% | 5.528.386,00 |
| 13.01.2026 | 35,19 | 35,34 | 34,85 | 34,98 | -0,09% | 3.791.650,00 |
| 12.01.2026 | 35,03 | 35,26 | 34,97 | 35,01 | 1,74% | 10.919.680,00 |
| 09.01.2026 | 34,28 | 34,49 | 34,20 | 34,41 | 0,76% | 2.963.137,00 |
| 08.01.2026 | 33,81 | 34,19 | 33,75 | 34,15 | 0,47% | 3.195.135,00 |
| 07.01.2026 | 33,93 | 34,08 | 33,75 | 33,99 | -0,87% | 2.810.832,00 |
| 06.01.2026 | 34,02 | 34,33 | 34,02 | 34,29 | 1,15% | 3.502.609,00 |
| 05.01.2026 | 33,83 | 33,94 | 33,72 | 33,90 | 2,32% | 9.135.851,00 |
| 02.01.2026 | 33,43 | 33,65 | 32,96 | 33,13 | 0,33% | 4.172.929,00 |
| 31.12.2025 | 33,20 | 33,33 | 32,94 | 33,02 | -0,57% | 4.019.259,00 |
| 30.12.2025 | 33,60 | 33,63 | 33,19 | 33,21 | 0,15% | 4.110.582,00 |
| 29.12.2025 | 33,67 | 33,67 | 32,91 | 33,16 | -4,52% | 8.285.675,00 |
| 26.12.2025 | 34,71 | 34,83 | 34,50 | 34,73 | 1,31% | 3.972.689,00 |
| 24.12.2025 | 34,35 | 34,39 | 34,00 | 34,28 | -0,55% | 2.889.873,00 |
| 23.12.2025 | 34,19 | 34,47 | 33,89 | 34,47 | 1,71% | 7.823.965,00 |
| 22.12.2025 | 33,79 | 33,92 | 33,69 | 33,89 | 2,36% | 7.600.343,00 |
| 19.12.2025 | 33,08 | 33,33 | 33,03 | 33,11 | -0,06% | 4.470.233,00 |
| 18.12.2025 | 33,09 | 33,44 | 32,91 | 33,13 | -0,21% | 4.114.751,00 |
| 17.12.2025 | 33,09 | 33,25 | 33,03 | 33,20 | 0,88% | 5.175.027,00 |
| 16.12.2025 | 33,04 | 33,15 | 32,78 | 32,91 | 0,00% | 3.830.503,00 |
| 15.12.2025 | 33,10 | 33,16 | 32,78 | 32,91 | 0,06% | 4.953.550,00 |
| 12.12.2025 | 33,24 | 33,32 | 32,53 | 32,89 | 0,52% | 4.561.810,00 |