iShares Silver Trust SLV
NYSEArca
$54,51-0,97 (-1,75 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54,51 | -1,75 % | $55,11 | $55,24 | $54,23 | 17,04M |
| 2026-09-29 | $55,48 | +0,96 % | $55,03 | $55,50 | $54,81 | 12,48M |
| 2026-09-28 | $54,95 | -5,49 % | $55,32 | $55,84 | $54,87 | 22,65M |
| 2026-09-25 | $58,14 | +0,90 % | $57,80 | $58,52 | $57,25 | 13,70M |
| 2026-09-24 | $57,62 | -0,93 % | $57,29 | $57,84 | $56,95 | 15,82M |
| 2026-09-23 | $58,16 | -4,23 % | $59,00 | $59,03 | $58,02 | 14,99M |
| 2026-09-22 | $60,73 | +1,84 % | $59,31 | $61,00 | $59,05 | 15,57M |
| 2026-09-21 | $59,63 | -0,50 % | $60,14 | $60,15 | $59,36 | 10,80M |
| 2026-09-18 | $59,93 | +1,63 % | $60,08 | $60,37 | $59,58 | 15,71M |
| 2026-09-17 | $58,97 | +3,37 % | $59,04 | $59,75 | $58,89 | 14,09M |
| 2026-09-16 | $57,05 | -0,83 % | $58,35 | $58,63 | $56,28 | 20,88M |
| 2026-09-15 | $57,53 | +1,21 % | $57,48 | $57,75 | $56,95 | 11,81M |
| 2026-09-14 | $56,84 | -2,20 % | $56,84 | $57,68 | $56,65 | 14,18M |
| 2026-09-11 | $58,12 | +1,08 % | $58,73 | $58,96 | $57,88 | 15,71M |
| 2026-09-10 | $57,50 | -5,30 % | $58,42 | $58,73 | $57,38 | 23,37M |
| 2026-09-09 | $60,72 | +2,27 % | $61,17 | $61,71 | $60,16 | 20,48M |
| 2026-09-08 | $59,37 | -0,75 % | $59,87 | $60,15 | $59,21 | 9,75M |
| 2026-09-04 | $59,82 | -1,21 % | $59,16 | $59,97 | $59,13 | 12,64M |
| 2026-09-03 | $60,55 | +2,51 % | $60,02 | $60,95 | $59,60 | 13,84M |
| 2026-09-02 | $59,07 | +1,99 % | $58,73 | $59,24 | $58,55 | 10,76M |
| 2026-09-01 | $57,92 | -3,68 % | $58,39 | $59,06 | $57,85 | 17,81M |
| 2026-08-31 | $60,13 | +0,18 % | $60,39 | $60,42 | $59,66 | 14,75M |
| 2026-08-28 | $60,02 | -4,38 % | $63,93 | $64,31 | $59,73 | 36,19M |
| 2026-08-27 | $62,77 | +1,92 % | $61,67 | $62,97 | $61,08 | 14,48M |
| 2026-08-26 | $61,59 | -1,17 % | $61,59 | $61,96 | $61,02 | 12,86M |
| 2026-08-25 | $62,32 | +0,19 % | $60,99 | $62,62 | $60,94 | 14,18M |
| 2026-08-24 | $62,20 | -0,83 % | $62,81 | $63,03 | $61,73 | 19,90M |
| 2026-08-21 | $62,72 | +1,72 % | $62,90 | $63,21 | $62,26 | 22,84M |
| 2026-08-20 | $61,66 | +2,75 % | $60,26 | $62,33 | $60,26 | 24,15M |
| 2026-08-19 | $60,01 | +4,47 % | $58,90 | $60,05 | $58,59 | 21,29M |
| 2026-08-18 | $57,44 | -3,58 % | $58,62 | $59,01 | $57,23 | 13,48M |
| 2026-08-17 | $59,57 | +1,86 % | $59,00 | $60,15 | $58,95 | 12,28M |
| 2026-08-14 | $58,48 | +0,55 % | $58,83 | $59,37 | $58,42 | 10,30M |
| 2026-08-13 | $58,16 | -1,52 % | $58,81 | $58,88 | $58,01 | 11,66M |
| 2026-08-12 | $59,06 | +0,87 % | $59,58 | $59,96 | $58,79 | 18,59M |
| 2026-08-11 | $58,55 | -1,45 % | $58,67 | $58,99 | $58,16 | 13,41M |
| 2026-08-10 | $59,41 | +3,32 % | $57,80 | $59,72 | $57,52 | 21,77M |
| 2026-08-07 | $57,50 | +2,95 % | $58,00 | $58,18 | $56,99 | 20,30M |
| 2026-08-06 | $55,85 | -0,39 % | $55,46 | $55,88 | $55,00 | 13,39M |
| 2026-08-05 | $56,07 | +4,14 % | $56,10 | $56,75 | $55,80 | 21,62M |
| 2026-08-04 | $53,84 | +2,63 % | $53,97 | $54,28 | $53,58 | 14,04M |
| 2026-08-03 | $52,46 | +0,19 % | $51,25 | $52,62 | $51,12 | 11,97M |
| 2026-07-31 | $52,36 | -2,13 % | $51,95 | $52,42 | $51,54 | 11,61M |
| 2026-07-30 | $53,50 | +3,34 % | $52,35 | $53,55 | $52,21 | 16,21M |
| 2026-07-29 | $51,77 | +0,14 % | $51,72 | $53,56 | $51,27 | 20,37M |
| 2026-07-28 | $51,70 | -2,32 % | $51,61 | $52,01 | $51,19 | 10,76M |
| 2026-07-27 | $52,93 | +0,65 % | $53,04 | $53,33 | $52,57 | 13,12M |
| 2026-07-24 | $52,59 | +1,02 % | $52,34 | $53,33 | $52,30 | 11,13M |
| 2026-07-23 | $52,06 | -3,45 % | $52,09 | $52,46 | $51,77 | 13,73M |
| 2026-07-22 | $53,92 | +1,58 % | $53,78 | $55,08 | $53,78 | 13,93M |
| 2026-07-21 | $53,08 | +4,12 % | $52,86 | $53,52 | $52,66 | 12,78M |
| 2026-07-20 | $50,98 | +0,39 % | $51,20 | $51,70 | $50,95 | 12,90M |
| 2026-07-17 | $50,78 | +0,77 % | $49,70 | $50,82 | $49,61 | 15,48M |
| 2026-07-16 | $50,39 | -3,49 % | $50,91 | $51,08 | $50,02 | 19,38M |
| 2026-07-15 | $52,21 | -1,81 % | $52,71 | $52,90 | $51,19 | 16,32M |
| 2026-07-14 | $53,17 | +1,94 % | $53,53 | $53,94 | $52,86 | 13,21M |
| 2026-07-13 | $52,16 | -3,32 % | $52,95 | $53,00 | $51,78 | 17,65M |
| 2026-07-10 | $53,95 | -0,35 % | $53,69 | $54,29 | $53,23 | 11,73M |
| 2026-07-09 | $54,14 | +2,48 % | $54,11 | $54,78 | $53,99 | 11,83M |
| 2026-07-08 | $52,83 | -2,99 % | $52,76 | $53,09 | $51,72 | 20,09M |
| 2026-07-07 | $54,46 | -2,94 % | $55,39 | $55,94 | $53,75 | 14,50M |
| 2026-07-06 | $56,11 | +1,98 % | $55,74 | $56,37 | $55,61 | 13,65M |
| 2026-07-02 | $55,02 | +2,69 % | $55,11 | $56,13 | $54,57 | 16,91M |
| 2026-07-01 | $53,58 | +0,21 % | $53,33 | $55,16 | $53,23 | 16,21M |
| 2026-06-30 | $53,47 | +1,50 % | $53,33 | $54,65 | $53,19 | 15,72M |
| 2026-06-29 | $52,68 | -1,13 % | $52,78 | $52,93 | $51,93 | 14,26M |
| 2026-06-26 | $53,28 | +1,76 % | $52,87 | $53,87 | $52,46 | 15,47M |
| 2026-06-25 | $52,36 | +1,12 % | $52,71 | $53,20 | $51,50 | 24,61M |
| 2026-06-24 | $51,78 | -7,09 % | $52,94 | $53,90 | $50,31 | 51,91M |
| 2026-06-23 | $55,73 | -5,40 % | $56,16 | $56,51 | $55,47 | 20,78M |
| 2026-06-22 | $58,91 | -1,01 % | $60,09 | $60,33 | $58,75 | 16,47M |
| 2026-06-18 | $59,51 | -1,81 % | $60,74 | $61,12 | $58,85 | 28,93M |
| 2026-06-17 | $60,61 | -4,39 % | $63,54 | $64,69 | $60,39 | 33,40M |
| 2026-06-16 | $63,39 | -0,13 % | $63,70 | $63,85 | $62,76 | 16,35M |
| 2026-06-15 | $63,47 | +3,56 % | $64,28 | $64,50 | $63,24 | 19,88M |
| 2026-06-12 | $61,29 | +0,77 % | $60,53 | $61,83 | $59,87 | 21,27M |
| 2026-06-11 | $60,82 | +5,48 % | $57,45 | $61,10 | $57,30 | 30,77M |
| 2026-06-10 | $57,66 | -2,29 % | $58,19 | $59,47 | $57,63 | 28,66M |
| 2026-06-09 | $59,01 | -4,17 % | $61,82 | $62,43 | $58,22 | 34,12M |
| 2026-06-08 | $61,58 | +0,02 % | $62,03 | $62,30 | $61,24 | 22,34M |
| 2026-06-05 | $61,57 | -8,08 % | $64,06 | $64,25 | $61,36 | 37,80M |
| 2026-06-04 | $66,98 | +1,16 % | $67,50 | $67,72 | $66,20 | 11,80M |
| 2026-06-03 | $66,21 | -2,62 % | $67,00 | $67,14 | $66,10 | 13,72M |
| 2026-06-02 | $67,99 | +0,47 % | $68,69 | $69,03 | $67,63 | 11,64M |
| 2026-06-01 | $67,67 | -0,97 % | $67,49 | $68,24 | $66,80 | 16,53M |
| 2026-05-29 | $68,33 | -0,04 % | $68,56 | $69,35 | $67,48 | 16,55M |
| 2026-05-28 | $68,36 | +1,27 % | $66,55 | $68,76 | $66,16 | 18,95M |
| 2026-05-27 | $67,50 | -3,18 % | $66,88 | $67,92 | $66,88 | 15,83M |
| 2026-05-26 | $69,72 | +1,99 % | $69,02 | $69,73 | $68,59 | 15,49M |
| 2026-05-22 | $68,36 | -1,57 % | $68,86 | $69,06 | $67,80 | 14,41M |