Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,40 | 21,42 | 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 |
| 27.10.2025 | 15,70 | 15,73 | 15,06 | 15,32 | -4,37% | 17.717.714,00 |
| 24.10.2025 | 16,08 | 16,23 | 16,00 | 16,02 | -0,62% | 5.232.386,00 |
| 23.10.2025 | 16,34 | 16,40 | 16,11 | 16,12 | 0,62% | 6.429.757,00 |
| 22.10.2025 | 15,96 | 16,08 | 15,71 | 16,02 | 0,31% | 13.904.961,00 |
| 21.10.2025 | 16,44 | 16,62 | 15,81 | 15,97 | -8,74% | 22.621.901,00 |
| 20.10.2025 | 17,51 | 17,55 | 17,25 | 17,50 | 1,33% | 13.406.177,00 |
| 17.10.2025 | 17,84 | 17,86 | 16,83 | 17,27 | -4,43% | 20.875.778,00 |
| 16.10.2025 | 17,70 | 18,15 | 17,67 | 18,07 | 1,98% | 21.468.762,00 |
| 15.10.2025 | 17,56 | 17,73 | 17,48 | 17,72 | 3,14% | 22.694.914,00 |
| 14.10.2025 | 16,94 | 17,44 | 16,67 | 17,18 | -0,58% | 19.844.462,00 |
| 13.10.2025 | 17,00 | 17,39 | 17,00 | 17,28 | 3,97% | 18.819.667,00 |
| 10.10.2025 | 16,70 | 16,93 | 16,52 | 16,62 | 1,16% | 37.003.043,00 |
| 09.10.2025 | 16,92 | 16,95 | 15,75 | 16,43 | -0,12% | 38.589.632,00 |
| 08.10.2025 | 16,49 | 16,53 | 16,40 | 16,45 | 2,30% | 54.298.750,00 |
| 07.10.2025 | 16,32 | 16,33 | 15,93 | 16,08 | -1,65% | 107.605.572,00 |
| 06.10.2025 | 16,31 | 16,42 | 16,26 | 16,35 | 3,74% | 100.069.152,00 |
| 02.10.2025 | 16,17 | 16,18 | 15,39 | 15,76 | -1,13% | 100.994.244,00 |
| 01.10.2025 | 15,95 | 16,09 | 15,89 | 15,94 | 1,53% | 99.182.104,00 |
| 30.09.2025 | 15,48 | 15,73 | 15,45 | 15,70 | -0,19% | 78.158.401,00 |
| 29.09.2025 | 15,73 | 15,88 | 15,64 | 15,73 | 1,22% | 106.000.785,00 |
| 26.09.2025 | 15,21 | 15,61 | 15,18 | 15,54 | 2,78% | 70.298.820,00 |
| 25.09.2025 | 14,90 | 15,14 | 14,81 | 15,12 | 3,00% | 82.467.640,00 |
| 24.09.2025 | 14,81 | 14,84 | 14,61 | 14,68 | -0,41% | 53.225.012,00 |
| 23.09.2025 | 14,93 | 14,98 | 14,68 | 14,74 | -0,54% | 46.486.822,00 |
| 22.09.2025 | 14,60 | 14,83 | 14,55 | 14,82 | 2,49% | 46.330.167,00 |
| 19.09.2025 | 14,32 | 14,49 | 14,29 | 14,46 | 1,90% | 50.077.170,00 |
| 18.09.2025 | 14,12 | 14,22 | 14,05 | 14,19 | 0,71% | 34.144.418,00 |
| 17.09.2025 | 14,20 | 14,35 | 13,96 | 14,09 | -2,22% | 36.984.897,00 |
| 16.09.2025 | 14,53 | 14,56 | 14,30 | 14,41 | -0,55% | 36.118.496,00 |
| 15.09.2025 | 14,30 | 14,50 | 14,29 | 14,49 | 1,33% | 22.595.297,00 |
| 12.09.2025 | 14,27 | 14,35 | 14,24 | 14,30 | 1,42% | 28.228.996,00 |
| 11.09.2025 | 13,98 | 14,12 | 13,98 | 14,10 | 0,79% | 27.794.695,00 |
| 10.09.2025 | 13,93 | 14,02 | 13,92 | 13,99 | 1,01% | 21.147.775,00 |
| 09.09.2025 | 13,99 | 14,04 | 13,80 | 13,85 | -1,00% | 27.964.164,00 |
| 08.09.2025 | 13,97 | 14,09 | 13,93 | 13,99 | 0,94% | 37.058.787,00 |
| 05.09.2025 | 13,94 | 14,02 | 13,78 | 13,86 | 0,87% | 37.605.715,00 |
| 04.09.2025 | 13,81 | 13,82 | 13,61 | 13,74 | -0,87% | 31.584.643,00 |
| 03.09.2025 | 13,80 | 13,97 | 13,77 | 13,86 | 1,02% | 35.955.457,00 |
| 02.09.2025 | 13,67 | 13,76 | 13,56 | 13,72 | 1,78% | 36.138.840,00 |
| 29.08.2025 | 13,21 | 13,51 | 13,21 | 13,48 | 1,74% | 43.380.901,00 |
| 28.08.2025 | 13,20 | 13,28 | 13,14 | 13,25 | 1,53% | 25.299.339,00 |
| 27.08.2025 | 12,95 | 13,09 | 12,90 | 13,05 | 0,08% | 17.856.469,00 |
| 26.08.2025 | 12,95 | 13,07 | 12,95 | 13,04 | 0,38% | 18.386.012,00 |
| 25.08.2025 | 13,05 | 13,12 | 12,99 | 12,99 | -1,14% | 18.236.551,00 |
| 22.08.2025 | 12,88 | 13,21 | 12,85 | 13,14 | 1,62% | 25.296.871,00 |
| 21.08.2025 | 12,86 | 12,97 | 12,85 | 12,93 | 0,70% | 14.406.388,00 |
| 20.08.2025 | 12,75 | 12,86 | 12,75 | 12,84 | 1,74% | 16.318.001,00 |
| 19.08.2025 | 12,86 | 12,90 | 12,61 | 12,62 | -2,09% | 22.064.829,00 |
| 18.08.2025 | 12,96 | 12,97 | 12,87 | 12,89 | -0,08% | 12.490.830,00 |
| 15.08.2025 | 12,83 | 12,91 | 12,79 | 12,90 | 0,08% | 10.423.588,00 |
| 14.08.2025 | 12,94 | 12,95 | 12,80 | 12,89 | -1,30% | 25.239.591,00 |
| 13.08.2025 | 13,03 | 13,11 | 13,01 | 13,06 | 1,63% | 11.925.308,00 |
| 12.08.2025 | 12,80 | 12,91 | 12,73 | 12,85 | 0,55% | 17.949.345,00 |
| 11.08.2025 | 12,83 | 12,88 | 12,78 | 12,78 | -1,69% | 12.505.398,00 |
| 08.08.2025 | 13,00 | 13,05 | 12,91 | 13,00 | 0,23% | 15.821.897,00 |
| 07.08.2025 | 13,02 | 13,08 | 12,89 | 12,97 | 1,09% | 19.077.081,00 |
| 06.08.2025 | 12,87 | 12,89 | 12,80 | 12,83 | -0,16% | 19.283.930,00 |
| 05.08.2025 | 12,72 | 12,88 | 12,71 | 12,85 | 1,26% | 21.371.912,00 |
| 04.08.2025 | 12,67 | 12,73 | 12,65 | 12,69 | 1,36% | 13.273.094,00 |
| 01.08.2025 | 12,61 | 12,61 | 12,47 | 12,52 | 0,81% | 30.157.225,00 |
| 31.07.2025 | 12,42 | 12,46 | 12,32 | 12,42 | -0,48% | 35.059.650,00 |
| 30.07.2025 | 12,74 | 12,78 | 12,43 | 12,48 | -3,48% | 43.441.238,00 |
| 29.07.2025 | 12,93 | 12,98 | 12,86 | 12,93 | 0,08% | 23.220.672,00 |
| 28.07.2025 | 12,95 | 12,95 | 12,83 | 12,92 | -0,15% | 32.062.187,00 |
| 25.07.2025 | 13,16 | 13,21 | 12,87 | 12,94 | -2,34% | 62.487.170,00 |
| 24.07.2025 | 13,20 | 13,28 | 13,15 | 13,25 | -0,45% | 32.178.588,00 |
| 23.07.2025 | 13,34 | 13,41 | 13,24 | 13,31 | 0,00% | 47.226.213,00 |