Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 12,34 | 12,46 | 12,30 | 12,45 | 1,22% | 18.564.025,00 |
| 25.06.2025 | 12,13 | 12,31 | 12,11 | 12,30 | 1,23% | 21.357.856,00 |
| 24.06.2025 | 12,10 | 12,16 | 11,91 | 12,15 | -0,82% | 20.583.789,00 |
| 23.06.2025 | 12,13 | 12,31 | 12,13 | 12,25 | 0,99% | 25.810.507,00 |
| 20.06.2025 | 12,17 | 12,18 | 12,06 | 12,13 | -1,86% | 22.542.784,00 |
| 18.06.2025 | 12,54 | 12,54 | 12,33 | 12,36 | -1,20% | 45.173.147,00 |
| 17.06.2025 | 12,43 | 12,58 | 12,40 | 12,51 | 2,37% | 42.384.551,00 |
| 16.06.2025 | 12,25 | 12,25 | 12,15 | 12,22 | 0,25% | 30.634.813,00 |
| 13.06.2025 | 12,22 | 12,23 | 12,12 | 12,19 | -0,08% | 22.552.266,00 |
| 12.06.2025 | 12,15 | 12,22 | 12,12 | 12,20 | 0,25% | 24.078.366,00 |
| 11.06.2025 | 12,15 | 12,21 | 12,09 | 12,17 | -0,57% | 30.239.586,00 |
| 10.06.2025 | 12,29 | 12,31 | 12,17 | 12,24 | -0,49% | 43.211.606,00 |
| 09.06.2025 | 12,17 | 12,37 | 12,12 | 12,30 | 2,24% | 26.323.921,00 |
| 06.06.2025 | 12,08 | 12,11 | 11,96 | 12,03 | 0,84% | 32.543.071,00 |
| 05.06.2025 | 12,01 | 12,06 | 11,77 | 11,93 | 2,93% | 76.170.695,00 |
| 04.06.2025 | 11,58 | 11,63 | 11,55 | 11,59 | -0,17% | 24.339.550,00 |
| 03.06.2025 | 11,49 | 11,65 | 11,43 | 11,61 | 0,00% | 21.496.102,00 |
| 02.06.2025 | 11,43 | 11,61 | 11,39 | 11,61 | 4,31% | 65.359.831,00 |
| 30.05.2025 | 11,17 | 11,20 | 11,03 | 11,13 | 0,27% | 35.951.500,00 |
| 28.05.2025 | 11,17 | 11,20 | 11,08 | 11,10 | -0,80% | 17.113.899,00 |
| 27.05.2025 | 11,16 | 11,22 | 11,06 | 11,19 | -0,62% | 22.287.972,00 |
| 21.05.2025 | 11,13 | 11,29 | 11,10 | 11,26 | 1,35% | 24.927.435,00 |
| 20.05.2025 | 10,90 | 11,13 | 10,88 | 11,11 | 2,30% | 23.081.525,00 |
| 19.05.2025 | 10,87 | 10,90 | 10,81 | 10,86 | 0,37% | 12.486.263,00 |
| 16.05.2025 | 10,79 | 10,84 | 10,73 | 10,82 | -1,01% | 25.762.870,00 |
| 15.05.2025 | 10,76 | 10,95 | 10,75 | 10,93 | 1,30% | 26.599.703,00 |
| 14.05.2025 | 10,86 | 10,90 | 10,75 | 10,79 | -2,35% | 29.992.252,00 |
| 13.05.2025 | 10,93 | 11,08 | 10,91 | 11,05 | 1,28% | 28.067.802,00 |
| 12.05.2025 | 10,93 | 10,97 | 10,83 | 10,91 | -0,64% | 29.904.177,00 |
| 09.05.2025 | 10,94 | 11,04 | 10,93 | 10,98 | 1,01% | 40.589.235,00 |
| 08.05.2025 | 10,90 | 11,00 | 10,83 | 10,87 | -0,09% | 42.360.620,00 |
| 07.05.2025 | 11,01 | 11,03 | 10,81 | 10,88 | -2,68% | 48.152.532,00 |
| 06.05.2025 | 11,15 | 11,18 | 11,08 | 11,18 | 2,76% | 32.173.607,00 |
| 05.05.2025 | 10,90 | 10,94 | 10,80 | 10,88 | 1,12% | 40.523.316,00 |
| 02.05.2025 | 10,89 | 10,91 | 10,72 | 10,76 | -0,74% | 45.875.674,00 |
| 01.05.2025 | 10,85 | 10,91 | 10,76 | 10,84 | -1,00% | 47.336.060,00 |
| 30.04.2025 | 10,92 | 11,03 | 10,84 | 10,95 | -0,73% | 41.091.309,00 |
| 29.04.2025 | 11,25 | 11,27 | 11,01 | 11,03 | -0,99% | 30.216.462,00 |
| 28.04.2025 | 11,09 | 11,16 | 11,00 | 11,14 | 0,36% | 33.127.537,00 |
| 25.04.2025 | 11,08 | 11,13 | 11,00 | 11,10 | -1,68% | 22.432.485,00 |
| 24.04.2025 | 11,18 | 11,30 | 11,14 | 11,29 | 0,27% | 28.434.304,00 |
| 23.04.2025 | 11,00 | 11,31 | 10,96 | 11,26 | 3,40% | 58.225.342,00 |
| 22.04.2025 | 11,06 | 11,12 | 10,87 | 10,89 | -1,54% | 78.739.173,00 |
| 21.04.2025 | 11,11 | 11,14 | 10,92 | 11,06 | 0,91% | 28.896.608,00 |
| 17.04.2025 | 10,96 | 11,00 | 10,78 | 10,96 | -0,54% | 26.077.383,00 |
| 16.04.2025 | 11,05 | 11,15 | 11,00 | 11,02 | 1,19% | 36.187.689,00 |
| 15.04.2025 | 10,88 | 10,90 | 10,79 | 10,89 | -0,09% | 32.094.793,00 |
| 14.04.2025 | 10,72 | 10,92 | 10,65 | 10,90 | 1,30% | 30.663.429,00 |
| 11.04.2025 | 10,70 | 10,88 | 10,69 | 10,76 | 2,28% | 78.623.431,00 |
| 10.04.2025 | 10,40 | 10,59 | 10,30 | 10,52 | 1,35% | 75.986.473,00 |
| 09.04.2025 | 10,26 | 10,42 | 10,22 | 10,38 | 2,98% | 64.553.147,00 |
| 08.04.2025 | 10,19 | 10,30 | 9,98 | 10,08 | 1,00% | 76.997.327,00 |
| 07.04.2025 | 10,25 | 10,32 | 9,97 | 9,98 | -1,96% | 81.582.312,00 |
| 04.04.2025 | 10,57 | 10,57 | 9,97 | 10,18 | -6,52% | 68.442.108,00 |
| 03.04.2025 | 10,91 | 11,15 | 10,88 | 10,89 | -6,12% | 66.318.866,00 |
| 02.04.2025 | 11,58 | 11,66 | 11,53 | 11,60 | 0,69% | 43.546.477,00 |
| 01.04.2025 | 11,60 | 11,61 | 11,45 | 11,52 | -0,69% | 56.839.727,00 |
| 31.03.2025 | 11,52 | 11,62 | 11,44 | 11,60 | 0,17% | 46.297.168,00 |
| 28.03.2025 | 11,74 | 11,75 | 11,50 | 11,58 | -0,86% | 60.697.636,00 |
| 27.03.2025 | 11,55 | 11,71 | 11,52 | 11,68 | 2,10% | 57.008.911,00 |
| 26.03.2025 | 11,49 | 11,52 | 11,41 | 11,44 | -0,26% | 27.303.331,00 |
| 25.03.2025 | 11,49 | 11,51 | 11,42 | 11,47 | 1,68% | 40.161.747,00 |
| 24.03.2025 | 11,32 | 11,37 | 11,25 | 11,28 | -0,09% | 25.944.562,00 |
| 21.03.2025 | 11,41 | 11,41 | 11,18 | 11,29 | -1,91% | 36.331.192,00 |
| 20.03.2025 | 11,42 | 11,52 | 11,41 | 11,51 | -0,60% | 30.047.326,00 |
| 19.03.2025 | 11,53 | 11,64 | 11,43 | 11,58 | -0,26% | 57.518.931,00 |
| 18.03.2025 | 11,71 | 11,74 | 11,56 | 11,61 | 0,00% | 40.090.779,00 |
| 17.03.2025 | 11,43 | 11,62 | 11,42 | 11,61 | 0,69% | 25.852.054,00 |
| 14.03.2025 | 11,58 | 11,59 | 11,42 | 11,53 | 0,09% | 39.346.002,00 |
| 13.03.2025 | 11,32 | 11,56 | 11,29 | 11,52 | 1,95% | 55.443.075,00 |
| 12.03.2025 | 11,18 | 11,35 | 11,18 | 11,30 | 1,44% | 36.443.431,00 |
| 11.03.2025 | 11,00 | 11,17 | 11,00 | 11,14 | 2,58% | 51.944.698,00 |
| 10.03.2025 | 11,02 | 11,04 | 10,80 | 10,86 | -1,81% | 54.757.514,00 |
| 07.03.2025 | 11,00 | 11,10 | 10,89 | 11,06 | -0,36% | 57.374.344,00 |
| 06.03.2025 | 11,01 | 11,14 | 11,00 | 11,10 | 0,09% | 40.791.888,00 |
| 05.03.2025 | 10,85 | 11,11 | 10,85 | 11,09 | 3,07% | 43.009.136,00 |
| 04.03.2025 | 10,75 | 10,84 | 10,62 | 10,76 | 0,75% | 40.053.293,00 |
| 03.03.2025 | 10,72 | 10,77 | 10,63 | 10,68 | 1,62% | 37.908.854,00 |
| 28.02.2025 | 10,47 | 10,55 | 10,40 | 10,51 | -0,57% | 44.668.562,00 |
| 27.02.2025 | 10,74 | 10,75 | 10,53 | 10,57 | -2,04% | 37.025.830,00 |
| 26.02.2025 | 10,69 | 10,85 | 10,66 | 10,79 | 0,56% | 46.198.860,00 |
| 25.02.2025 | 10,87 | 10,91 | 10,58 | 10,73 | -2,19% | 44.702.463,00 |
| 24.02.2025 | 11,02 | 11,04 | 10,87 | 10,97 | -0,72% | 31.108.474,00 |
| 21.02.2025 | 11,23 | 11,23 | 11,03 | 11,05 | -0,99% | 28.992.452,00 |
| 20.02.2025 | 11,13 | 11,23 | 11,13 | 11,16 | 0,54% | 34.249.614,00 |
| 19.02.2025 | 11,10 | 11,10 | 11,00 | 11,10 | -0,45% | 23.796.142,00 |
| 18.02.2025 | 11,05 | 11,16 | 11,02 | 11,15 | 2,01% | 36.234.887,00 |
| 14.02.2025 | 11,27 | 11,27 | 10,88 | 10,93 | -0,46% | 37.617.087,00 |
| 13.02.2025 | 10,88 | 11,00 | 10,86 | 10,98 | 0,46% | 29.258.631,00 |
| 12.02.2025 | 10,88 | 10,98 | 10,83 | 10,93 | 1,20% | 17.456.076,00 |
| 11.02.2025 | 10,77 | 10,85 | 10,75 | 10,80 | -0,83% | 24.654.662,00 |
| 10.02.2025 | 10,85 | 10,93 | 10,84 | 10,89 | 0,93% | 23.245.817,00 |
| 07.02.2025 | 11,00 | 11,04 | 10,77 | 10,79 | -1,19% | 45.114.788,00 |
| 06.02.2025 | 10,86 | 10,92 | 10,73 | 10,92 | 0,09% | 22.293.917,00 |
| 05.02.2025 | 10,88 | 10,99 | 10,88 | 10,91 | 0,74% | 27.671.032,00 |
| 04.02.2025 | 10,74 | 10,91 | 10,72 | 10,83 | 2,56% | 39.407.839,00 |
| 03.02.2025 | 10,55 | 10,64 | 10,40 | 10,56 | 0,48% | 40.795.314,00 |
| 31.01.2025 | 10,62 | 10,64 | 10,47 | 10,51 | -0,66% | 36.988.359,00 |
| 30.01.2025 | 10,56 | 10,66 | 10,52 | 10,58 | 2,72% | 34.220.735,00 |
| 29.01.2025 | 10,32 | 10,40 | 10,25 | 10,30 | 0,98% | 37.119.294,00 |