Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 21,76 | 22,83 | 21,66 | 22,27 | 1,69% | 18.440.310,00 |
| 20.03.2026 | 23,02 | 23,12 | 21,72 | 21,90 | -6,53% | 19.278.311,00 |
| 19.03.2026 | 21,95 | 23,45 | 21,63 | 23,43 | -4,33% | 29.508.481,00 |
| 18.03.2026 | 24,81 | 25,20 | 24,46 | 24,49 | -4,30% | 13.894.333,00 |
| 17.03.2026 | 26,17 | 26,42 | 25,36 | 25,59 | -2,37% | 8.440.825,00 |
| 16.03.2026 | 26,24 | 26,49 | 25,78 | 26,21 | 0,42% | 12.327.839,00 |
| 13.03.2026 | 27,40 | 27,44 | 25,84 | 26,10 | -5,19% | 17.702.293,00 |
| 12.03.2026 | 28,32 | 28,35 | 27,50 | 27,53 | -2,10% | 7.342.980,00 |
| 11.03.2026 | 28,15 | 28,16 | 27,56 | 28,12 | -2,53% | 8.705.596,00 |
| 10.03.2026 | 29,17 | 29,29 | 28,37 | 28,85 | 2,56% | 108.071,00 |
| 09.03.2026 | 27,45 | 28,31 | 27,05 | 28,13 | 3,15% | 108.071,00 |
| 06.03.2026 | 26,94 | 27,64 | 26,77 | 27,27 | 2,25% | 108.071,00 |
| 05.03.2026 | 27,06 | 27,30 | 26,27 | 26,67 | -2,02% | 108.071,00 |
| 04.03.2026 | 27,69 | 27,99 | 26,96 | 27,22 | 0,37% | 108.071,00 |
| 03.03.2026 | 27,00 | 27,77 | 25,98 | 27,12 | -8,81% | 108.071,00 |
| 02.03.2026 | 29,56 | 30,14 | 28,57 | 29,74 | -3,72% | 108.071,00 |
| 27.02.2026 | 30,16 | 31,00 | 29,83 | 30,89 | 6,01% | 108.071,00 |
| 26.02.2026 | 28,85 | 29,26 | 28,16 | 29,14 | -0,75% | 108.071,00 |
| 25.02.2026 | 29,90 | 30,29 | 29,29 | 29,36 | 2,12% | 108.071,00 |
| 24.02.2026 | 28,79 | 29,26 | 28,59 | 28,75 | -2,94% | 108.071,00 |
| 23.02.2026 | 28,71 | 29,70 | 28,49 | 29,62 | 6,13% | 108.071,00 |
| 20.02.2026 | 26,55 | 27,94 | 26,21 | 27,91 | 8,09% | 18.226.972,00 |
| 19.02.2026 | 25,67 | 25,93 | 25,08 | 25,82 | 1,57% | 19.160.903,00 |
| 18.02.2026 | 25,17 | 25,89 | 25,08 | 25,42 | 5,92% | 20.631.979,00 |
| 17.02.2026 | 24,13 | 24,28 | 23,38 | 24,00 | -4,19% | 17.340.361,00 |
| 13.02.2026 | 25,60 | 25,70 | 24,73 | 25,05 | 2,66% | 19.043.592,00 |
| 12.02.2026 | 27,04 | 27,32 | 24,29 | 24,40 | -11,75% | 35.032.731,00 |
| 11.02.2026 | 27,89 | 27,89 | 27,05 | 27,65 | 4,06% | 12.957.944,00 |
| 10.02.2026 | 27,08 | 27,23 | 26,10 | 26,57 | -3,35% | 15.846.033,00 |
| 09.02.2026 | 26,17 | 27,51 | 26,06 | 27,49 | 10,31% | 22.702.643,00 |
| 06.02.2026 | 23,83 | 25,27 | 23,80 | 24,92 | 5,46% | 14.412.002,00 |
| 05.02.2026 | 24,24 | 25,03 | 23,28 | 23,63 | -15,15% | 32.098.014,00 |
| 04.02.2026 | 29,10 | 29,10 | 26,70 | 27,85 | 3,61% | 29.741.038,00 |
| 03.02.2026 | 27,93 | 28,83 | 26,50 | 26,88 | 4,19% | 37.621.592,00 |
| 02.02.2026 | 26,25 | 26,66 | 23,44 | 25,80 | -2,31% | 51.489.419,00 |
| 30.01.2026 | 30,68 | 32,05 | 24,05 | 26,41 | -27,23% | 82.145.397,00 |
| 29.01.2026 | 37,42 | 37,53 | 32,90 | 36,29 | -0,19% | 42.380.643,00 |
| 28.01.2026 | 35,00 | 36,57 | 34,22 | 36,36 | 6,07% | 28.640.775,00 |
| 27.01.2026 | 34,88 | 35,46 | 32,83 | 34,28 | -1,80% | 39.494.426,00 |
| 26.01.2026 | 35,67 | 38,13 | 33,90 | 34,91 | 5,09% | 53.483.213,00 |
| 23.01.2026 | 32,42 | 33,25 | 32,20 | 33,22 | 6,13% | 17.021.431,00 |
| 22.01.2026 | 30,63 | 31,54 | 30,61 | 31,30 | 3,10% | 16.533.646,00 |
| 21.01.2026 | 31,05 | 31,16 | 29,56 | 30,36 | -1,94% | 18.173.264,00 |
| 20.01.2026 | 31,29 | 31,33 | 30,56 | 30,96 | 5,34% | 21.164.945,00 |
| 16.01.2026 | 29,21 | 29,59 | 28,53 | 29,39 | -2,94% | 21.088.340,00 |
| 15.01.2026 | 29,39 | 30,56 | 29,34 | 30,28 | -1,46% | 30.907.017,00 |
| 14.01.2026 | 30,37 | 30,76 | 29,61 | 30,73 | 6,89% | 34.252.554,00 |
| 13.01.2026 | 29,11 | 29,42 | 28,43 | 28,75 | 2,13% | 23.962.449,00 |
| 12.01.2026 | 27,90 | 28,43 | 27,85 | 28,15 | 6,43% | 34.472.553,00 |
| 09.01.2026 | 26,05 | 26,67 | 25,96 | 26,45 | 3,81% | 20.199.463,00 |
| 08.01.2026 | 24,55 | 25,50 | 24,40 | 25,48 | -2,08% | 14.808.021,00 |
| 07.01.2026 | 25,61 | 26,21 | 25,35 | 26,02 | -3,16% | 15.365.267,00 |
| 06.01.2026 | 26,18 | 27,01 | 26,14 | 26,87 | 6,04% | 22.274.663,00 |
| 05.01.2026 | 25,50 | 25,84 | 25,06 | 25,34 | 4,58% | 27.855.967,00 |
| 02.01.2026 | 24,79 | 24,79 | 23,82 | 24,23 | 2,45% | 19.305.469,00 |
| 31.12.2025 | 24,01 | 24,58 | 23,34 | 23,65 | -6,23% | 32.941.827,00 |
| 30.12.2025 | 25,40 | 25,88 | 24,94 | 25,22 | 3,91% | 20.947.674,00 |
| 29.12.2025 | 24,20 | 24,54 | 23,40 | 24,27 | -6,80% | 31.380.040,00 |
| 26.12.2025 | 24,97 | 26,07 | 24,65 | 26,04 | 8,68% | 25.089.266,00 |
| 24.12.2025 | 23,87 | 24,03 | 23,35 | 23,96 | 0,93% | 8.119.216,00 |
| 23.12.2025 | 23,39 | 23,75 | 22,91 | 23,74 | 3,58% | 17.563.867,00 |
| 22.12.2025 | 22,94 | 22,94 | 22,60 | 22,92 | 3,85% | 20.982.364,00 |
| 19.12.2025 | 21,76 | 22,26 | 21,76 | 22,07 | 2,18% | 17.728.866,00 |
| 18.12.2025 | 21,77 | 21,86 | 21,32 | 21,60 | -1,46% | 9.206.444,00 |
| 17.12.2025 | 21,64 | 22,00 | 21,54 | 21,92 | 3,94% | 15.250.102,00 |
| 16.12.2025 | 21,03 | 21,19 | 20,83 | 21,09 | -0,47% | 6.021.708,00 |
| 15.12.2025 | 21,04 | 21,23 | 20,72 | 21,19 | 3,87% | 8.776.391,00 |
| 12.12.2025 | 21,40 | 21,41 | 20,00 | 20,40 | -2,90% | 19.924.255,00 |
| 11.12.2025 | 20,80 | 21,27 | 20,69 | 21,01 | 2,34% | 12.335.752,00 |
| 10.12.2025 | 20,15 | 20,58 | 19,89 | 20,53 | 2,29% | 11.003.076,00 |
| 09.12.2025 | 19,59 | 20,10 | 19,59 | 20,07 | 3,56% | 19.258.968,00 |
| 08.12.2025 | 19,46 | 19,49 | 19,22 | 19,38 | -0,51% | 6.133.170,00 |
| 05.12.2025 | 19,39 | 19,71 | 19,26 | 19,48 | 2,31% | 8.286.945,00 |
| 04.12.2025 | 19,35 | 19,37 | 18,84 | 19,04 | -2,91% | 8.842.585,00 |
| 03.12.2025 | 19,61 | 19,73 | 19,37 | 19,61 | 0,00% | 6.397.508,00 |
| 02.12.2025 | 19,41 | 19,62 | 19,02 | 19,61 | 1,55% | 8.208.296,00 |
| 01.12.2025 | 19,17 | 19,61 | 18,97 | 19,31 | 3,54% | 17.521.086,00 |
| 28.11.2025 | 18,15 | 18,70 | 18,13 | 18,65 | 5,55% | 10.225.537,00 |
| 26.11.2025 | 17,31 | 17,70 | 17,24 | 17,67 | 3,64% | 4.712.502,00 |
| 25.11.2025 | 16,99 | 17,11 | 16,78 | 17,05 | 0,24% | 4.058.247,00 |
| 24.11.2025 | 16,58 | 17,04 | 16,55 | 17,01 | 2,78% | 4.437.285,00 |
| 21.11.2025 | 16,40 | 16,78 | 16,31 | 16,55 | -1,02% | 4.763.370,00 |
| 20.11.2025 | 16,92 | 17,05 | 16,63 | 16,72 | -1,47% | 4.504.190,00 |
| 19.11.2025 | 17,05 | 17,33 | 16,66 | 16,97 | 1,13% | 7.275.493,00 |
| 18.11.2025 | 16,70 | 16,90 | 16,57 | 16,78 | 1,45% | 4.665.885,00 |
| 17.11.2025 | 16,70 | 16,86 | 16,36 | 16,54 | -1,14% | 4.966.939,00 |
| 14.11.2025 | 16,72 | 17,04 | 16,54 | 16,73 | -3,07% | 6.518.724,00 |
| 13.11.2025 | 17,70 | 17,78 | 17,24 | 17,26 | -2,38% | 9.444.636,00 |
| 12.11.2025 | 17,22 | 17,88 | 17,19 | 17,68 | 4,00% | 12.148.640,00 |
| 11.11.2025 | 16,91 | 17,02 | 16,64 | 17,00 | 1,61% | 4.477.211,00 |
| 10.11.2025 | 16,52 | 16,73 | 16,48 | 16,73 | 4,11% | 7.871.456,00 |
| 07.11.2025 | 16,11 | 16,17 | 15,90 | 16,07 | 1,01% | 5.613.030,00 |
| 06.11.2025 | 15,98 | 16,04 | 15,78 | 15,91 | -0,25% | 5.780.608,00 |
| 05.11.2025 | 15,82 | 16,01 | 15,79 | 15,95 | 2,51% | 5.404.650,00 |
| 04.11.2025 | 15,74 | 15,89 | 15,51 | 15,56 | -2,69% | 10.349.479,00 |
| 03.11.2025 | 16,16 | 16,23 | 15,89 | 15,99 | -0,74% | 6.945.886,00 |
| 31.10.2025 | 16,24 | 16,26 | 16,01 | 16,11 | -0,37% | 6.148.730,00 |
| 30.10.2025 | 15,85 | 16,23 | 15,79 | 16,17 | 3,19% | 7.351.235,00 |
| 29.10.2025 | 15,77 | 15,90 | 15,55 | 15,67 | 1,62% | 9.507.177,00 |
| 28.10.2025 | 15,25 | 15,48 | 15,23 | 15,42 | 0,65% | 9.089.935,00 |