Echtzeit-Aktienkurs Sprott Physical Gold and Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Gold and Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 47,62 | 47,78 | 47,25 | 47,70 | 0,78% | 239.353,00 |
| 22.05.2026 | 47,62 | 47,71 | 47,14 | 47,33 | -1,29% | 457.284,00 |
| 21.05.2026 | 47,03 | 48,14 | 46,96 | 47,95 | 0,48% | 226.477,00 |
| 20.05.2026 | 46,99 | 47,91 | 46,87 | 47,72 | 2,18% | 262.667,00 |
| 19.05.2026 | 46,82 | 47,48 | 46,38 | 46,70 | -3,05% | 483.293,00 |
| 18.05.2026 | 48,41 | 48,55 | 47,75 | 48,17 | 0,61% | 327.808,00 |
| 15.05.2026 | 48,00 | 48,22 | 47,50 | 47,88 | -5,06% | 456.190,00 |
| 14.05.2026 | 51,32 | 51,35 | 50,40 | 50,43 | -2,85% | 839.164,00 |
| 13.05.2026 | 51,75 | 52,46 | 51,50 | 51,91 | 0,10% | 485.220,00 |
| 12.05.2026 | 51,12 | 51,88 | 50,43 | 51,86 | -0,02% | 677.311,00 |
| 11.05.2026 | 51,43 | 51,88 | 51,14 | 51,87 | 3,08% | 715.342,00 |
| 08.05.2026 | 50,38 | 50,55 | 49,92 | 50,32 | 1,23% | 492.018,00 |
| 07.05.2026 | 50,37 | 50,87 | 49,50 | 49,71 | 1,16% | 724.711,00 |
| 06.05.2026 | 48,95 | 49,35 | 48,80 | 49,14 | 4,53% | 445.095,00 |
| 05.05.2026 | 47,40 | 47,46 | 46,98 | 47,01 | 0,53% | 239.620,00 |
| 04.05.2026 | 47,08 | 47,59 | 46,52 | 46,76 | -2,38% | 790.439,00 |
| 01.05.2026 | 47,55 | 48,64 | 47,55 | 47,90 | 0,80% | 270.212,00 |
| 30.04.2026 | 47,52 | 47,64 | 47,21 | 47,52 | 2,30% | 536.376,00 |
| 29.04.2026 | 46,51 | 46,65 | 46,10 | 46,45 | -1,59% | 700.730,00 |
| 28.04.2026 | 46,87 | 47,33 | 46,68 | 47,20 | -2,40% | 801.362,00 |
| 27.04.2026 | 48,34 | 48,40 | 47,96 | 48,36 | -0,43% | 1.001.796,00 |
| 24.04.2026 | 48,28 | 48,77 | 48,15 | 48,57 | 0,54% | 326.044,00 |
| 23.04.2026 | 48,62 | 48,77 | 47,84 | 48,31 | -1,65% | 775.235,00 |
| 22.04.2026 | 49,22 | 49,43 | 48,94 | 49,12 | 1,85% | 800.414,00 |
| 21.04.2026 | 49,47 | 49,69 | 48,16 | 48,23 | -3,56% | 1.657.060,00 |
| 20.04.2026 | 50,25 | 50,29 | 49,81 | 50,01 | -1,36% | 992.810,00 |
| 17.04.2026 | 50,76 | 51,32 | 50,61 | 50,70 | 2,20% | 923.904,00 |
| 16.04.2026 | 49,89 | 50,00 | 49,26 | 49,61 | -0,22% | 789.594,00 |
| 15.04.2026 | 49,86 | 50,12 | 49,41 | 49,72 | -0,42% | 1.287.313,00 |
| 14.04.2026 | 49,12 | 49,94 | 49,00 | 49,93 | 3,65% | 630.462,00 |
| 13.04.2026 | 47,73 | 48,27 | 47,45 | 48,17 | -0,72% | 389.669,00 |
| 10.04.2026 | 48,57 | 48,91 | 48,29 | 48,52 | 0,19% | 375.413,00 |
| 09.04.2026 | 48,07 | 48,85 | 47,93 | 48,43 | 1,28% | 993.458,00 |
| 08.04.2026 | 49,02 | 49,02 | 47,35 | 47,82 | 1,40% | 608.945,00 |
| 07.04.2026 | 46,84 | 47,35 | 45,90 | 47,16 | 0,45% | 493.007,00 |
| 06.04.2026 | 47,01 | 47,27 | 46,71 | 46,95 | -0,21% | 327.166,00 |
| 02.04.2026 | 45,95 | 47,37 | 45,79 | 47,05 | -2,67% | 400.731,00 |
| 01.04.2026 | 48,09 | 48,77 | 47,82 | 48,34 | 1,30% | 569.505,00 |
| 31.03.2026 | 46,34 | 47,77 | 46,28 | 47,72 | 5,58% | 632.306,00 |
| 30.03.2026 | 45,78 | 45,95 | 44,98 | 45,20 | -0,20% | 436.009,00 |
| 27.03.2026 | 44,01 | 45,89 | 43,90 | 45,29 | 4,45% | 662.829,00 |
| 26.03.2026 | 44,35 | 44,86 | 43,32 | 43,36 | -5,18% | 1.195.665,00 |
| 25.03.2026 | 46,20 | 46,41 | 45,36 | 45,73 | 3,23% | 1.341.303,00 |
| 24.03.2026 | 43,52 | 44,65 | 43,43 | 44,30 | 0,61% | 1.004.563,00 |
| 23.03.2026 | 43,62 | 45,20 | 43,35 | 44,03 | -0,65% | 1.461.308,00 |
| 20.03.2026 | 46,46 | 46,58 | 44,16 | 44,32 | -4,81% | 1.916.476,00 |
| 19.03.2026 | 45,02 | 46,73 | 44,50 | 46,56 | -4,63% | 1.885.791,00 |
| 18.03.2026 | 49,17 | 49,82 | 48,78 | 48,82 | -3,75% | 1.030.644,00 |
| 17.03.2026 | 51,35 | 51,58 | 50,32 | 50,72 | -1,25% | 403.287,00 |
| 16.03.2026 | 51,35 | 51,74 | 50,67 | 51,36 | 0,35% | 580.093,00 |
| 13.03.2026 | 52,84 | 53,04 | 51,06 | 51,18 | -3,07% | 941.835,00 |
| 12.03.2026 | 54,00 | 54,10 | 52,77 | 52,80 | -1,99% | 545.649,00 |
| 11.03.2026 | 53,92 | 53,96 | 53,30 | 53,87 | -1,48% | 499.531,00 |
| 10.03.2026 | 55,00 | 55,21 | 54,06 | 54,68 | 1,64% | 7.718,00 |
| 09.03.2026 | 52,84 | 53,84 | 52,37 | 53,80 | 1,28% | 7.718,00 |
| 06.03.2026 | 52,62 | 53,54 | 52,34 | 53,12 | 1,86% | 7.718,00 |
| 05.03.2026 | 52,70 | 52,95 | 51,68 | 52,15 | -1,34% | 7.718,00 |
| 04.03.2026 | 53,35 | 53,70 | 52,44 | 52,86 | 0,74% | 7.718,00 |
| 03.03.2026 | 52,53 | 53,16 | 51,07 | 52,47 | -6,29% | 7.718,00 |
| 02.03.2026 | 55,82 | 56,92 | 54,51 | 55,99 | -0,71% | 7.718,00 |
| 27.02.2026 | 55,69 | 56,47 | 55,33 | 56,39 | 3,20% | 7.718,00 |
| 26.02.2026 | 53,99 | 54,74 | 53,26 | 54,64 | 0,68% | 7.718,00 |
| 25.02.2026 | 55,00 | 55,53 | 54,27 | 54,27 | 0,35% | 7.718,00 |
| 24.02.2026 | 53,58 | 54,36 | 53,43 | 54,08 | -1,82% | 7.718,00 |
| 23.02.2026 | 53,87 | 55,11 | 53,86 | 55,08 | 3,92% | 7.718,00 |
| 20.02.2026 | 51,50 | 53,03 | 50,88 | 53,00 | 4,93% | 1.258.317,00 |
| 19.02.2026 | 50,20 | 50,93 | 50,03 | 50,51 | 0,80% | 662.287,00 |
| 18.02.2026 | 49,78 | 50,72 | 49,67 | 50,11 | 3,90% | 820.192,00 |
| 17.02.2026 | 48,90 | 49,00 | 47,83 | 48,23 | -4,13% | 616.229,00 |
| 13.02.2026 | 50,74 | 50,91 | 49,83 | 50,31 | 2,11% | 731.441,00 |
| 12.02.2026 | 52,46 | 52,67 | 49,00 | 49,27 | -7,07% | 1.287.700,00 |
| 11.02.2026 | 52,76 | 53,27 | 52,06 | 53,02 | 2,75% | 1.132.221,00 |
| 10.02.2026 | 51,74 | 52,03 | 50,83 | 51,60 | -1,19% | 1.837.292,00 |
| 09.02.2026 | 50,03 | 52,35 | 49,99 | 52,22 | 6,53% | 2.222.562,00 |
| 06.02.2026 | 48,30 | 49,33 | 48,19 | 49,02 | 4,05% | 1.393.315,00 |
| 05.02.2026 | 47,59 | 49,15 | 46,83 | 47,11 | -8,22% | 2.150.173,00 |
| 04.02.2026 | 52,78 | 53,30 | 50,24 | 51,33 | 1,04% | 1.741.045,00 |
| 03.02.2026 | 51,05 | 52,52 | 49,89 | 50,80 | 5,83% | 3.012.464,00 |
| 02.02.2026 | 48,97 | 49,44 | 45,28 | 48,00 | -3,28% | 6.409.000,00 |
| 30.01.2026 | 53,42 | 54,63 | 46,00 | 49,63 | -16,18% | 10.166.594,00 |
| 29.01.2026 | 60,86 | 61,38 | 56,18 | 59,21 | 0,17% | 5.023.278,00 |
| 28.01.2026 | 59,43 | 60,01 | 56,84 | 59,11 | 1,23% | 3.984.309,00 |
| 27.01.2026 | 58,65 | 58,83 | 56,98 | 58,39 | -0,78% | 3.764.919,00 |
| 26.01.2026 | 59,30 | 61,36 | 58,06 | 58,85 | 3,17% | 5.544.656,00 |
| 23.01.2026 | 55,85 | 57,05 | 55,70 | 57,04 | 3,69% | 2.275.917,00 |
| 22.01.2026 | 53,70 | 55,22 | 53,70 | 55,01 | 2,61% | 2.763.235,00 |
| 21.01.2026 | 54,36 | 54,59 | 52,72 | 53,61 | -0,15% | 1.591.684,00 |
| 20.01.2026 | 53,95 | 54,23 | 52,68 | 53,69 | 4,15% | 2.615.368,00 |
| 16.01.2026 | 51,65 | 52,08 | 50,86 | 51,55 | -1,70% | 2.557.389,00 |
| 15.01.2026 | 51,85 | 52,85 | 51,80 | 52,44 | -0,94% | 1.882.196,00 |
| 14.01.2026 | 52,51 | 53,05 | 51,89 | 52,94 | 3,89% | 1.948.188,00 |
| 13.01.2026 | 51,43 | 51,87 | 50,68 | 50,96 | 1,05% | 1.780.512,00 |
| 12.01.2026 | 50,35 | 51,10 | 50,30 | 50,43 | 3,28% | 2.495.025,00 |
| 09.01.2026 | 48,46 | 49,32 | 48,30 | 48,83 | 1,71% | 1.824.524,00 |
| 08.01.2026 | 47,24 | 48,08 | 47,08 | 48,01 | -1,01% | 1.398.304,00 |
| 07.01.2026 | 48,48 | 48,94 | 47,65 | 48,50 | -1,98% | 1.786.769,00 |
| 06.01.2026 | 48,65 | 49,56 | 48,61 | 49,48 | 3,43% | 1.922.255,00 |
| 05.01.2026 | 47,71 | 48,30 | 47,39 | 47,84 | 3,68% | 2.116.540,00 |
| 02.01.2026 | 46,75 | 46,92 | 45,67 | 46,14 | 0,74% | 1.453.640,00 |
| 31.12.2025 | 46,41 | 46,77 | 45,52 | 45,80 | -3,01% | 1.568.246,00 |