39,000€
-3,94%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 39,70 | 39,90 | 39,10 | 39,10 | -3,69% | 66,00 |
| 03.03.2025 | 41,20 | 41,20 | 40,60 | 40,60 | -0,49% | 5,00 |
| 28.02.2025 | 40,70 | 40,90 | 40,00 | 40,80 | 0,49% | - |
| 27.02.2025 | 41,70 | 41,80 | 40,50 | 40,60 | -2,64% | - |
| 26.02.2025 | 40,80 | 42,90 | 39,70 | 41,70 | 2,71% | - |
| 25.02.2025 | 41,40 | 41,60 | 40,20 | 40,60 | -1,93% | - |
| 24.02.2025 | 41,30 | 42,00 | 40,80 | 41,40 | 0,00% | - |
| 21.02.2025 | 41,30 | 42,60 | 41,20 | 41,40 | 0,00% | - |
| 20.02.2025 | 41,30 | 41,60 | 41,20 | 41,40 | 0,49% | - |
| 19.02.2025 | 41,50 | 41,70 | 40,80 | 41,20 | 1,48% | - |
| 18.02.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -1,93% | 5,00 |
| 17.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 1,00 |
| 14.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,72% | 10,00 |
| 13.02.2025 | 41,50 | 42,20 | 41,50 | 41,90 | 0,96% | - |
| 12.02.2025 | 41,90 | 42,50 | 41,40 | 41,50 | 1,22% | - |
| 11.02.2025 | 42,40 | 42,40 | 40,80 | 41,00 | -4,21% | 203,00 |
| 10.02.2025 | 42,10 | 43,30 | 42,00 | 42,80 | 2,88% | - |
| 07.02.2025 | 41,40 | 41,80 | 41,40 | 41,60 | -3,26% | 72,00 |
| 06.02.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 1,42% | 220,00 |
| 05.02.2025 | 42,90 | 43,20 | 42,00 | 42,40 | 1,44% | - |
| 04.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | 1,00 |
| 03.02.2025 | 42,80 | 43,20 | 42,60 | 42,60 | 1,91% | 58,00 |
| 31.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,96% | 119,00 |
| 30.01.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | 123,00 |
| 29.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 5,00 |
| 28.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,25% | 50,00 |
| 27.01.2025 | 41,50 | 41,50 | 39,90 | 40,30 | -3,13% | - |
| 24.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,24% | 74,00 |
| 23.01.2025 | 41,70 | 42,20 | 41,50 | 41,70 | -0,24% | - |
| 22.01.2025 | 41,50 | 42,00 | 41,10 | 41,80 | 1,46% | - |
| 21.01.2025 | 41,20 | 42,40 | 41,20 | 41,20 | 0,49% | 373,00 |
| 20.01.2025 | 41,00 | 41,40 | 41,00 | 41,00 | 1,49% | 709,00 |
| 17.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 70,00 |
| 16.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 60,00 |
| 15.01.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 2,03% | 162,00 |
| 14.01.2025 | 38,70 | 39,60 | 38,70 | 39,40 | -1,50% | - |
| 13.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 10,00 |
| 10.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 100,00 |
| 09.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 1,00 |
| 08.01.2025 | 40,90 | 41,10 | 40,20 | 40,80 | 0,49% | - |
| 07.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | 1,00 |
| 06.01.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -0,24% | 3,00 |
| 03.01.2025 | 42,30 | 42,40 | 41,50 | 41,50 | -1,66% | - |
| 02.01.2025 | 40,70 | 42,60 | 40,70 | 42,20 | 5,24% | - |
| 30.12.2024 | 40,30 | 40,30 | 40,10 | 40,10 | 0,25% | - |
| 27.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 187,00 |
| 23.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 80,00 |
| 20.12.2024 | 40,40 | 40,60 | 40,40 | 40,60 | -0,49% | 30,00 |
| 19.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 2,00 |
| 18.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 12,00 |
| 17.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | 21,00 |
| 16.12.2024 | 42,20 | 42,20 | 42,00 | 42,00 | 1,45% | 60,00 |
| 13.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -3,27% | 142,00 |
| 12.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | 103,00 |
| 11.12.2024 | 43,80 | 43,80 | 43,20 | 43,60 | 0,46% | 113,00 |
| 10.12.2024 | 42,00 | 44,00 | 42,00 | 43,40 | 5,34% | 124,00 |
| 09.12.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,98% | 84,00 |
| 06.12.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -1,45% | 31,00 |
| 05.12.2024 | 41,60 | 41,60 | 41,00 | 41,40 | -1,43% | - |
| 04.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | 30,00 |
| 03.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | 59,00 |
| 02.12.2024 | 41,60 | 42,20 | 41,60 | 42,20 | 1,44% | 58,00 |
| 29.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,24% | 97,00 |
| 28.11.2024 | 41,50 | 41,80 | 41,10 | 41,50 | 0,24% | - |
| 27.11.2024 | 41,30 | 41,80 | 40,90 | 41,40 | 0,24% | - |
| 26.11.2024 | 41,30 | 41,50 | 40,70 | 41,30 | 0,24% | - |
| 25.11.2024 | 42,30 | 42,50 | 40,60 | 41,20 | -2,37% | - |
| 22.11.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | 120,00 |
| 21.11.2024 | 41,70 | 42,20 | 41,60 | 42,00 | 0,48% | - |
| 20.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,21% | 10,00 |
| 19.11.2024 | 40,50 | 41,30 | 40,50 | 41,30 | 1,98% | - |
| 18.11.2024 | 39,50 | 41,60 | 39,50 | 40,50 | 2,79% | - |
| 15.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,76% | 10,00 |
| 14.11.2024 | 40,10 | 40,30 | 39,50 | 39,70 | -0,75% | - |
| 13.11.2024 | 40,30 | 40,60 | 39,60 | 40,00 | -0,50% | - |
| 12.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 1,00 |
| 11.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | 3,00 |
| 08.11.2024 | 40,50 | 40,70 | 39,80 | 40,20 | -1,95% | - |
| 07.11.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 2,50% | 3,00 |
| 06.11.2024 | 39,80 | 40,20 | 39,80 | 40,00 | -2,44% | 209,00 |
| 05.11.2024 | 39,80 | 41,00 | 39,80 | 41,00 | 2,50% | 18,00 |
| 04.11.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -2,44% | 150,00 |
| 01.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -4,21% | 15,00 |
| 31.10.2024 | 42,20 | 42,80 | 42,20 | 42,80 | 0,00% | 15,00 |
| 30.10.2024 | 42,20 | 42,80 | 42,20 | 42,80 | 0,94% | 71,00 |
| 29.10.2024 | 42,70 | 42,90 | 42,30 | 42,40 | -0,47% | - |
| 28.10.2024 | 42,30 | 42,80 | 42,20 | 42,60 | 0,47% | - |
| 25.10.2024 | 42,80 | 42,80 | 42,20 | 42,40 | 0,00% | - |
| 24.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,24% | 30,00 |
| 23.10.2024 | 43,80 | 44,00 | 42,30 | 42,50 | -2,97% | - |
| 22.10.2024 | 43,00 | 44,00 | 42,60 | 43,80 | -0,90% | - |
| 21.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 25,00 |
| 18.10.2024 | 42,60 | 43,80 | 42,60 | 43,80 | 4,29% | 30,00 |
| 17.10.2024 | 41,90 | 42,20 | 41,40 | 42,00 | 0,00% | - |
| 16.10.2024 | 41,20 | 42,00 | 41,20 | 42,00 | 5,00% | 160,00 |
| 15.10.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -2,44% | - |
| 14.10.2024 | 40,70 | 41,20 | 40,70 | 41,00 | 0,74% | - |
| 11.10.2024 | 40,70 | 41,20 | 40,50 | 40,70 | 3,30% | - |
| 10.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,25% | 400,00 |
| 09.10.2024 | 40,10 | 40,10 | 39,60 | 39,90 | 0,00% | - |