Echtzeit-Aktienkurs SPROTT PHYSICAL GOLD TRUST
Bid:
Ask:
Aktienkurse zur SPROTT PHYSICAL GOLD TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 33,32 | 33,32 | 32,96 | 33,00 | -1,52% | 2.843.176,00 |
| 12.08.2026 | 33,56 | 33,70 | 33,34 | 33,51 | 0,96% | 2.935.171,00 |
| 11.08.2026 | 33,38 | 33,41 | 33,11 | 33,19 | -0,21% | 3.781.583,00 |
| 10.08.2026 | 32,83 | 33,33 | 32,70 | 33,26 | 1,19% | 3.610.372,00 |
| 07.08.2026 | 33,02 | 33,09 | 32,78 | 32,87 | 2,08% | 8.061.368,00 |
| 06.08.2026 | 32,07 | 32,41 | 31,98 | 32,20 | 0,22% | 8.505.584,00 |
| 05.08.2026 | 31,78 | 32,26 | 31,69 | 32,13 | 4,08% | 9.854.977,00 |
| 04.08.2026 | 30,81 | 31,08 | 30,81 | 30,87 | 0,62% | 4.764.351,00 |
| 03.08.2026 | 30,48 | 30,69 | 30,41 | 30,68 | 0,29% | 2.903.957,00 |
| 31.07.2026 | 30,56 | 30,69 | 30,42 | 30,59 | -1,61% | 4.912.862,00 |
| 30.07.2026 | 30,85 | 31,15 | 30,82 | 31,09 | 1,70% | 2.709.977,00 |
| 29.07.2026 | 30,33 | 31,11 | 30,21 | 30,57 | 0,49% | 5.122.943,00 |
| 28.07.2026 | 30,45 | 30,58 | 30,31 | 30,42 | -1,36% | 2.382.822,00 |
| 27.07.2026 | 30,81 | 30,96 | 30,74 | 30,84 | 0,65% | 2.407.164,00 |
| 24.07.2026 | 30,55 | 30,84 | 30,55 | 30,64 | 0,13% | 3.429.967,00 |
| 23.07.2026 | 30,66 | 30,72 | 30,51 | 30,60 | -1,99% | 2.660.287,00 |
| 22.07.2026 | 31,21 | 31,50 | 31,18 | 31,22 | 1,23% | 2.710.507,00 |
| 21.07.2026 | 30,58 | 30,87 | 30,50 | 30,84 | 1,98% | 3.371.481,00 |
| 20.07.2026 | 30,26 | 30,34 | 30,17 | 30,24 | -0,23% | 2.638.141,00 |
| 17.07.2026 | 29,91 | 30,36 | 29,89 | 30,31 | 1,03% | 2.780.259,00 |
| 16.07.2026 | 30,18 | 30,29 | 29,94 | 30,00 | -1,86% | 2.564.357,00 |
| 15.07.2026 | 30,57 | 30,77 | 30,37 | 30,57 | -0,03% | 2.515.761,00 |
| 14.07.2026 | 30,75 | 30,88 | 30,48 | 30,58 | 1,39% | 2.615.642,00 |
| 13.07.2026 | 30,64 | 30,65 | 30,05 | 30,16 | -2,68% | 2.923.840,00 |
| 10.07.2026 | 30,80 | 31,03 | 30,73 | 30,99 | -0,29% | 2.584.364,00 |
| 09.07.2026 | 31,10 | 31,19 | 31,03 | 31,08 | 1,17% | 1.846.060,00 |
| 08.07.2026 | 30,62 | 30,83 | 30,33 | 30,72 | -0,94% | 3.563.221,00 |
| 07.07.2026 | 31,41 | 31,53 | 30,83 | 31,01 | -1,27% | 3.220.627,00 |
| 06.07.2026 | 31,26 | 31,44 | 31,14 | 31,41 | 1,06% | 2.165.640,00 |
| 02.07.2026 | 30,88 | 31,19 | 30,88 | 31,08 | 2,34% | 4.090.785,00 |
| 01.07.2026 | 30,37 | 30,95 | 30,35 | 30,37 | 0,66% | 6.517.710,00 |
| 30.06.2026 | 30,32 | 30,64 | 30,17 | 30,17 | -0,33% | 6.447.735,00 |
| 29.06.2026 | 30,39 | 30,45 | 30,12 | 30,27 | -1,27% | 3.632.422,00 |
| 26.06.2026 | 30,55 | 30,85 | 30,48 | 30,66 | 1,19% | 3.284.548,00 |
| 25.06.2026 | 30,21 | 30,47 | 30,09 | 30,30 | 1,07% | 6.638.153,00 |
| 24.06.2026 | 29,87 | 30,40 | 29,77 | 29,98 | -3,10% | 9.206.576,00 |
| 23.06.2026 | 30,99 | 31,17 | 30,93 | 30,94 | -2,06% | 4.169.041,00 |
| 22.06.2026 | 31,57 | 31,72 | 31,43 | 31,59 | -0,72% | 3.020.544,00 |
| 18.06.2026 | 32,13 | 32,26 | 31,68 | 31,82 | -0,38% | 2.782.706,00 |
| 17.06.2026 | 32,66 | 33,04 | 31,79 | 31,94 | -2,08% | 7.483.577,00 |
| 16.06.2026 | 32,65 | 32,76 | 32,52 | 32,62 | 0,18% | 1.589.537,00 |
| 15.06.2026 | 32,81 | 32,93 | 32,52 | 32,56 | 2,55% | 3.532.746,00 |
| 12.06.2026 | 31,68 | 31,96 | 31,53 | 31,75 | 0,19% | 2.467.086,00 |
| 11.06.2026 | 30,73 | 31,79 | 30,55 | 31,69 | 2,96% | 6.539.567,00 |
| 10.06.2026 | 31,28 | 31,57 | 30,78 | 30,78 | -4,14% | 6.092.853,00 |
| 09.06.2026 | 32,60 | 32,82 | 31,89 | 32,11 | -1,44% | 7.285.712,00 |
| 08.06.2026 | 32,62 | 32,73 | 32,49 | 32,58 | 0,12% | 3.089.633,00 |
| 05.06.2026 | 33,25 | 33,29 | 32,51 | 32,54 | -3,76% | 3.505.147,00 |
| 04.06.2026 | 34,00 | 34,09 | 33,68 | 33,81 | 0,74% | 1.638.553,00 |
| 03.06.2026 | 33,62 | 33,69 | 33,46 | 33,56 | -1,09% | 2.122.132,00 |
| 02.06.2026 | 34,15 | 34,15 | 33,86 | 33,93 | 0,24% | 2.140.050,00 |
| 01.06.2026 | 33,82 | 33,97 | 33,63 | 33,85 | -1,66% | 3.211.836,00 |
| 29.05.2026 | 34,22 | 34,73 | 34,19 | 34,42 | 1,21% | 2.674.910,00 |
| 28.05.2026 | 33,46 | 34,14 | 33,39 | 34,01 | 0,98% | 3.617.992,00 |
| 27.05.2026 | 33,34 | 33,73 | 33,33 | 33,68 | -1,29% | 2.057.762,00 |
| 26.05.2026 | 34,20 | 34,28 | 33,93 | 34,12 | 0,03% | 1.310.440,00 |
| 22.05.2026 | 34,25 | 34,27 | 33,97 | 34,11 | -0,76% | 1.424.257,00 |
| 21.05.2026 | 34,05 | 34,51 | 33,95 | 34,37 | -0,09% | 1.710.273,00 |
| 20.05.2026 | 33,96 | 34,45 | 33,82 | 34,40 | 1,47% | 2.249.877,00 |
| 19.05.2026 | 34,00 | 34,16 | 33,82 | 33,90 | -1,71% | 1.936.002,00 |
| 18.05.2026 | 34,62 | 34,70 | 34,31 | 34,49 | 0,20% | 1.914.285,00 |
| 15.05.2026 | 34,47 | 34,57 | 34,16 | 34,42 | -2,38% | 2.105.690,00 |
| 14.05.2026 | 35,53 | 35,61 | 35,25 | 35,26 | -0,73% | 1.412.678,00 |
| 13.05.2026 | 35,50 | 35,69 | 35,37 | 35,52 | -0,56% | 1.595.819,00 |
| 12.05.2026 | 35,56 | 35,74 | 35,16 | 35,72 | -0,45% | 2.279.065,00 |
| 11.05.2026 | 35,78 | 36,00 | 35,69 | 35,88 | 0,22% | 2.618.171,00 |
| 08.05.2026 | 35,82 | 35,99 | 35,63 | 35,80 | 0,56% | 2.875.157,00 |
| 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 |