42,200€
2,18%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 42,50 | 42,90 | 42,30 | 42,50 | 2,91% | - |
| 16.05.2024 | 40,90 | 41,50 | 40,70 | 41,30 | 1,47% | - |
| 15.05.2024 | 39,70 | 41,10 | 39,50 | 40,70 | 2,26% | - |
| 14.05.2024 | 38,90 | 40,10 | 38,70 | 39,80 | 2,58% | - |
| 13.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,77% | 3,00 |
| 10.05.2024 | 38,90 | 39,80 | 38,90 | 39,10 | 3,99% | - |
| 09.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,79% | 1,00 |
| 08.05.2024 | 38,10 | 38,10 | 37,00 | 37,90 | -0,26% | - |
| 07.05.2024 | 38,30 | 38,40 | 37,80 | 38,00 | -0,78% | - |
| 06.05.2024 | 38,00 | 38,40 | 38,00 | 38,30 | 0,52% | - |
| 03.05.2024 | 37,70 | 38,30 | 37,40 | 38,10 | 0,79% | - |
| 02.05.2024 | 38,00 | 38,00 | 37,80 | 37,80 | 2,44% | 56,00 |
| 30.04.2024 | 37,70 | 37,80 | 36,70 | 36,90 | -0,81% | - |
| 29.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,80% | 17,00 |
| 26.04.2024 | 37,40 | 37,60 | 37,30 | 37,50 | 1,35% | - |
| 25.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,37% | 100,00 |
| 24.04.2024 | 37,10 | 37,10 | 36,30 | 36,50 | -2,93% | - |
| 23.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | 3,00 |
| 22.04.2024 | 37,50 | 37,70 | 37,00 | 37,40 | -0,27% | - |
| 19.04.2024 | 37,50 | 37,70 | 37,20 | 37,50 | 0,00% | - |
| 18.04.2024 | 37,20 | 37,80 | 37,10 | 37,50 | 0,81% | - |
| 17.04.2024 | 37,50 | 37,80 | 37,00 | 37,20 | -0,53% | - |
| 16.04.2024 | 37,70 | 37,70 | 36,80 | 37,40 | -0,53% | - |
| 15.04.2024 | 38,10 | 38,40 | 37,20 | 37,60 | -4,08% | - |
| 12.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,26% | 150,00 |
| 11.04.2024 | 38,30 | 39,50 | 38,20 | 39,10 | 2,09% | - |
| 10.04.2024 | 37,90 | 38,30 | 37,20 | 38,30 | 1,06% | - |
| 09.04.2024 | 37,50 | 38,20 | 37,30 | 37,90 | 2,43% | - |
| 08.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 2,00 |
| 05.04.2024 | 35,80 | 37,40 | 35,80 | 37,40 | 1,63% | 21,00 |
| 04.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,38% | 200,00 |
| 03.04.2024 | 35,00 | 36,30 | 34,80 | 36,30 | 5,52% | - |
| 02.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | 70,00 |
| 28.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,30% | 1,00 |
| 27.03.2024 | 33,10 | 33,50 | 32,90 | 33,50 | 1,82% | - |
| 26.03.2024 | 32,80 | 33,40 | 32,80 | 32,90 | -0,30% | - |
| 25.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 3,00 |
| 22.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | 100,00 |
| 21.03.2024 | 32,40 | 33,50 | 32,40 | 33,30 | 2,46% | - |
| 20.03.2024 | 31,80 | 32,70 | 31,80 | 32,50 | 1,88% | - |
| 19.03.2024 | 32,70 | 32,70 | 31,80 | 31,90 | -2,45% | - |
| 18.03.2024 | 33,30 | 33,30 | 32,50 | 32,70 | -0,91% | - |
| 15.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | 30,00 |
| 14.03.2024 | 33,40 | 33,40 | 32,50 | 32,90 | -1,20% | - |
| 13.03.2024 | 33,30 | 33,70 | 33,20 | 33,30 | -0,60% | - |
| 12.03.2024 | 33,40 | 33,70 | 33,30 | 33,50 | 0,00% | - |
| 11.03.2024 | 33,10 | 33,60 | 33,10 | 33,50 | 0,90% | - |
| 08.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,06% | 59,00 |
| 07.03.2024 | 33,80 | 34,40 | 33,70 | 33,90 | 0,59% | - |
| 06.03.2024 | 33,60 | 34,10 | 33,50 | 33,70 | -0,30% | - |
| 05.03.2024 | 33,60 | 33,80 | 33,60 | 33,80 | -0,59% | 94,00 |
| 04.03.2024 | 34,00 | 34,00 | 33,80 | 34,00 | 0,29% | 374,00 |
| 01.03.2024 | 33,90 | 34,20 | 33,80 | 33,90 | 0,00% | - |
| 29.02.2024 | 33,60 | 34,40 | 33,60 | 33,90 | 0,59% | - |
| 28.02.2024 | 34,90 | 35,00 | 33,70 | 33,70 | -1,46% | - |
| 27.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 1,00 |
| 26.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 30,00 |
| 23.02.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 2,37% | 51,00 |
| 22.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 4,00 |
| 21.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 100,00 |
| 20.02.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -1,12% | 101,00 |
| 16.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 29,00 |
| 15.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 50,00 |
| 14.02.2024 | 34,00 | 35,00 | 34,00 | 35,00 | 2,34% | 33,00 |
| 13.02.2024 | 35,00 | 35,20 | 33,80 | 34,20 | -2,01% | - |
| 12.02.2024 | 34,80 | 35,50 | 34,80 | 34,90 | 0,87% | - |
| 09.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | 45,00 |
| 08.02.2024 | 34,30 | 34,60 | 34,20 | 34,30 | -0,58% | - |
| 07.02.2024 | 34,50 | 34,60 | 33,90 | 34,50 | 0,29% | - |
| 06.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 2,00 |
| 05.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 30,00 |
| 02.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 16,00 |
| 01.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 25,00 |
| 31.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 86,00 |
| 30.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,30% | 6,00 |
| 29.01.2024 | 33,40 | 33,70 | 32,90 | 33,30 | 0,60% | - |
| 26.01.2024 | 33,20 | 33,40 | 32,90 | 33,10 | -0,30% | - |
| 25.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 10,00 |
| 24.01.2024 | 33,00 | 33,40 | 32,70 | 32,90 | 0,92% | - |
| 23.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | 3,00 |
| 22.01.2024 | 32,20 | 32,30 | 31,90 | 32,30 | 0,94% | - |
| 19.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 130,00 |
| 18.01.2024 | 31,60 | 32,20 | 31,20 | 32,20 | -1,23% | 420,00 |
| 17.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 5,00 |
| 16.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | 25,00 |
| 15.01.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 350,00 |
| 12.01.2024 | 29,00 | 31,10 | 29,00 | 31,00 | 6,53% | - |
| 11.01.2024 | 29,40 | 29,60 | 28,70 | 29,10 | -1,36% | - |
| 10.01.2024 | 29,60 | 29,70 | 29,30 | 29,50 | -1,01% | - |
| 09.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 35,00 |
| 08.01.2024 | 30,00 | 30,20 | 29,50 | 29,50 | -1,99% | - |
| 05.01.2024 | 30,00 | 30,40 | 29,80 | 30,10 | 0,33% | - |
| 04.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 54,00 |
| 03.01.2024 | 30,00 | 30,20 | 29,40 | 29,70 | -1,33% | - |
| 02.01.2024 | 30,80 | 31,00 | 29,90 | 30,10 | -2,27% | - |
| 29.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 28.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 4,00 |
| 27.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 17,00 |
| 22.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 2,33% | 50,00 |
| 21.12.2023 | 30,00 | 30,40 | 30,00 | 30,10 | 0,00% | - |