Echtzeit-Aktienkurs SPROTT PHYSICAL PLATINUM AND PALLADIUM TRUST
Bid:
Ask:
Aktienkurse zur SPROTT PHYSICAL PLATINUM AND PALLADIUM TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 12,29 | 12,32 | 12,00 | 12,15 | -0,49% | 1.119.401,00 |
| 04.09.2025 | 12,27 | 12,29 | 12,12 | 12,21 | -2,32% | 584.095,00 |
| 03.09.2025 | 12,47 | 12,63 | 12,45 | 12,50 | 1,13% | 771.860,00 |
| 02.09.2025 | 12,16 | 12,43 | 12,14 | 12,36 | 1,90% | 1.089.015,00 |
| 29.08.2025 | 11,90 | 12,13 | 11,87 | 12,13 | 1,25% | 291.171,00 |
| 28.08.2025 | 11,90 | 12,02 | 11,88 | 11,98 | 0,93% | 387.855,00 |
| 27.08.2025 | 11,89 | 11,89 | 11,77 | 11,87 | -0,84% | 345.896,00 |
| 26.08.2025 | 11,84 | 11,99 | 11,83 | 11,97 | 1,01% | 583.636,00 |
| 25.08.2025 | 11,85 | 11,93 | 11,81 | 11,85 | -1,50% | 375.013,00 |
| 22.08.2025 | 11,91 | 12,18 | 11,87 | 12,03 | 1,18% | 535.185,00 |
| 21.08.2025 | 11,80 | 11,91 | 11,72 | 11,89 | 0,68% | 313.815,00 |
| 20.08.2025 | 11,82 | 11,85 | 11,72 | 11,81 | 1,64% | 244.912,00 |
| 19.08.2025 | 11,89 | 11,89 | 11,57 | 11,62 | -1,69% | 350.225,00 |
| 18.08.2025 | 11,84 | 11,89 | 11,79 | 11,82 | -0,25% | 140.093,00 |
| 15.08.2025 | 11,80 | 11,88 | 11,77 | 11,85 | -1,74% | 106.140,00 |
| 14.08.2025 | 11,99 | 12,07 | 11,91 | 12,06 | 1,26% | 140.056,00 |
| 13.08.2025 | 11,84 | 11,93 | 11,82 | 11,91 | 0,51% | 182.176,00 |
| 12.08.2025 | 11,80 | 11,93 | 11,77 | 11,85 | -0,67% | 191.254,00 |
| 11.08.2025 | 11,95 | 11,98 | 11,87 | 11,93 | 0,59% | 148.206,00 |
| 08.08.2025 | 11,92 | 11,95 | 11,81 | 11,86 | -1,17% | 330.008,00 |
| 07.08.2025 | 11,99 | 12,08 | 11,93 | 12,00 | 0,50% | 268.182,00 |
| 06.08.2025 | 11,85 | 11,98 | 11,84 | 11,94 | -0,33% | 422.716,00 |
| 05.08.2025 | 11,90 | 12,05 | 11,87 | 11,98 | -1,24% | 655.232,00 |
| 04.08.2025 | 12,04 | 12,29 | 12,04 | 12,13 | 0,58% | 256.707,00 |
| 01.08.2025 | 12,06 | 12,07 | 11,91 | 12,06 | 1,17% | 362.308,00 |
| 31.07.2025 | 12,07 | 12,08 | 11,84 | 11,92 | -0,58% | 375.381,00 |
| 30.07.2025 | 12,75 | 12,76 | 11,83 | 11,99 | -6,25% | 1.170.316,00 |
| 29.07.2025 | 12,70 | 12,83 | 12,64 | 12,79 | 1,35% | 220.368,00 |
| 28.07.2025 | 12,68 | 12,79 | 12,56 | 12,62 | 0,32% | 594.860,00 |
| 25.07.2025 | 12,58 | 12,60 | 12,45 | 12,58 | -1,02% | 378.120,00 |
| 24.07.2025 | 12,87 | 12,90 | 12,67 | 12,71 | -2,31% | 368.958,00 |
| 23.07.2025 | 13,00 | 13,13 | 12,95 | 13,01 | -0,99% | 239.867,00 |
| 22.07.2025 | 13,16 | 13,16 | 12,96 | 13,14 | 0,69% | 460.581,00 |
| 21.07.2025 | 13,14 | 13,19 | 13,03 | 13,05 | 0,85% | 898.809,00 |
| 18.07.2025 | 13,30 | 13,34 | 12,86 | 12,94 | -1,75% | 599.123,00 |
| 17.07.2025 | 12,75 | 13,21 | 12,72 | 13,17 | 3,46% | 881.339,00 |
| 16.07.2025 | 12,65 | 12,79 | 12,53 | 12,73 | 2,74% | 578.910,00 |
| 15.07.2025 | 12,60 | 12,64 | 12,35 | 12,39 | -0,08% | 390.610,00 |
| 14.07.2025 | 12,39 | 12,51 | 12,34 | 12,40 | -1,90% | 1.743.135,00 |
| 11.07.2025 | 12,31 | 12,68 | 12,25 | 12,64 | 4,29% | 1.037.034,00 |
| 10.07.2025 | 12,10 | 12,18 | 12,03 | 12,12 | 1,59% | 718.148,00 |
| 09.07.2025 | 11,82 | 11,94 | 11,74 | 11,93 | 0,08% | 736.509,00 |
| 08.07.2025 | 11,92 | 11,96 | 11,74 | 11,92 | -0,25% | 896.897,00 |
| 07.07.2025 | 11,84 | 11,95 | 11,78 | 11,95 | -0,75% | 708.408,00 |
| 03.07.2025 | 12,02 | 12,07 | 11,95 | 12,04 | -3,22% | 537.556,00 |
| 02.07.2025 | 12,08 | 12,46 | 12,07 | 12,44 | 5,42% | 1.779.322,00 |
| 01.07.2025 | 11,80 | 11,85 | 11,61 | 11,80 | 0,60% | 579.715,00 |
| 30.06.2025 | 11,78 | 11,84 | 11,57 | 11,73 | -0,42% | 534.687,00 |
| 27.06.2025 | 11,72 | 11,85 | 11,63 | 11,78 | -3,60% | 729.394,00 |
| 26.06.2025 | 12,00 | 12,36 | 11,96 | 12,22 | 3,56% | 3.222.157,00 |
| 25.06.2025 | 11,55 | 11,86 | 11,50 | 11,80 | 1,64% | 1.496.704,00 |
| 24.06.2025 | 11,47 | 11,66 | 11,36 | 11,61 | 0,96% | 801.829,00 |
| 23.06.2025 | 11,43 | 11,52 | 11,43 | 11,50 | 1,68% | 1.072.765,00 |
| 20.06.2025 | 11,25 | 11,31 | 11,20 | 11,31 | -1,39% | 602.322,00 |
| 18.06.2025 | 11,48 | 11,58 | 11,44 | 11,47 | 1,06% | 1.223.662,00 |
| 17.06.2025 | 11,43 | 11,44 | 11,29 | 11,35 | 0,53% | 1.569.752,00 |
| 16.06.2025 | 11,90 | 11,90 | 11,24 | 11,29 | -3,01% | 1.409.553,00 |
| 13.06.2025 | 11,80 | 11,84 | 11,56 | 11,64 | -2,76% | 683.137,00 |
| 12.06.2025 | 11,60 | 11,99 | 11,49 | 11,97 | 1,79% | 940.825,00 |
| 11.06.2025 | 11,70 | 11,89 | 11,65 | 11,76 | 3,43% | 1.346.245,00 |
| 10.06.2025 | 11,41 | 11,45 | 11,30 | 11,37 | -0,52% | 1.067.261,00 |
| 09.06.2025 | 11,15 | 11,43 | 11,14 | 11,43 | 4,38% | 1.163.506,00 |
| 06.06.2025 | 10,82 | 10,96 | 10,79 | 10,95 | 3,11% | 2.153.336,00 |
| 05.06.2025 | 10,63 | 10,70 | 10,55 | 10,62 | 2,02% | 2.120.931,00 |
| 04.06.2025 | 10,28 | 10,43 | 10,25 | 10,41 | 0,48% | 510.143,00 |
| 03.06.2025 | 10,32 | 10,37 | 10,28 | 10,36 | 0,48% | 999.945,00 |
| 02.06.2025 | 10,24 | 10,35 | 10,22 | 10,31 | 1,38% | 1.023.888,00 |
| 30.05.2025 | 10,12 | 10,23 | 10,05 | 10,17 | -0,68% | 555.641,00 |
| 29.05.2025 | 10,25 | 10,25 | 10,20 | 10,24 | 0,20% | 687.978,00 |
| 28.05.2025 | 10,23 | 10,23 | 10,16 | 10,22 | -0,39% | 418.075,00 |
| 27.05.2025 | 10,28 | 10,28 | 10,18 | 10,26 | -1,06% | 796.973,00 |
| 23.05.2025 | 10,33 | 10,42 | 10,28 | 10,37 | 0,10% | 511.284,00 |
| 22.05.2025 | 10,31 | 10,38 | 10,21 | 10,36 | -0,38% | 1.157.816,00 |
| 21.05.2025 | 10,25 | 10,45 | 10,23 | 10,40 | 1,96% | 902.213,00 |
| 20.05.2025 | 9,94 | 10,20 | 9,94 | 10,20 | 4,29% | 1.386.668,00 |
| 19.05.2025 | 9,67 | 9,78 | 9,62 | 9,78 | 1,56% | 274.338,00 |
| 16.05.2025 | 9,63 | 9,64 | 9,57 | 9,63 | -0,21% | 119.618,00 |
| 15.05.2025 | 9,69 | 9,69 | 9,61 | 9,65 | 0,94% | 194.983,00 |
| 14.05.2025 | 9,63 | 9,65 | 9,53 | 9,56 | -0,62% | 108.243,00 |
| 13.05.2025 | 9,52 | 9,62 | 9,52 | 9,62 | 1,26% | 115.535,00 |
| 12.05.2025 | 9,62 | 9,63 | 9,47 | 9,50 | -2,46% | 374.791,00 |
| 09.05.2025 | 9,70 | 9,75 | 9,66 | 9,74 | 1,35% | 117.476,00 |
| 08.05.2025 | 9,65 | 9,67 | 9,59 | 9,61 | 0,95% | 178.991,00 |
| 07.05.2025 | 9,65 | 9,66 | 9,50 | 9,52 | -0,94% | 211.113,00 |
| 06.05.2025 | 9,59 | 9,64 | 9,57 | 9,61 | 1,80% | 609.441,00 |
| 05.05.2025 | 9,45 | 9,48 | 9,37 | 9,44 | -0,42% | 169.964,00 |
| 02.05.2025 | 9,46 | 9,51 | 9,42 | 9,48 | 0,74% | 198.716,00 |
| 01.05.2025 | 9,42 | 9,45 | 9,38 | 9,41 | 0,00% | 70.752,00 |
| 30.04.2025 | 9,39 | 9,43 | 9,35 | 9,41 | -0,74% | 420.558,00 |
| 29.04.2025 | 9,59 | 9,59 | 9,47 | 9,48 | -1,25% | 258.274,00 |
| 28.04.2025 | 9,60 | 9,64 | 9,53 | 9,60 | 1,27% | 327.546,00 |
| 25.04.2025 | 9,44 | 9,48 | 9,39 | 9,48 | -0,42% | 320.718,00 |
| 24.04.2025 | 9,52 | 9,54 | 9,46 | 9,52 | 1,06% | 280.672,00 |
| 23.04.2025 | 9,40 | 9,48 | 9,40 | 9,42 | 1,29% | 391.777,00 |
| 22.04.2025 | 9,41 | 9,42 | 9,30 | 9,30 | -1,06% | 274.487,00 |
| 21.04.2025 | 9,46 | 9,46 | 9,36 | 9,40 | -1,16% | 548.983,00 |
| 17.04.2025 | 9,47 | 9,51 | 9,40 | 9,51 | -0,31% | 526.919,00 |
| 16.04.2025 | 9,60 | 9,69 | 9,53 | 9,54 | 0,32% | 718.655,00 |
| 15.04.2025 | 9,55 | 9,55 | 9,50 | 9,51 | 1,28% | 356.225,00 |
| 14.04.2025 | 9,46 | 9,46 | 9,38 | 9,39 | 1,19% | 679.882,00 |