40,700€
-0,25%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2024 | 40,30 | 40,50 | 39,70 | 39,90 | -2,68% | - |
| 07.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 1,00 |
| 04.10.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 0,99% | 140,00 |
| 03.10.2024 | 40,70 | 40,90 | 40,40 | 40,60 | 2,01% | - |
| 02.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 20,00 |
| 01.10.2024 | 38,90 | 40,00 | 38,90 | 40,00 | 2,04% | - |
| 30.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | 25,00 |
| 27.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 49,00 |
| 26.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,81% | 50,00 |
| 25.09.2024 | 39,30 | 39,30 | 38,90 | 39,10 | -0,51% | - |
| 24.09.2024 | 38,90 | 39,50 | 38,70 | 39,30 | 1,55% | - |
| 23.09.2024 | 38,50 | 39,40 | 38,50 | 38,70 | 1,31% | - |
| 20.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,79% | 80,00 |
| 19.09.2024 | 36,50 | 38,10 | 36,30 | 37,90 | 3,55% | - |
| 18.09.2024 | 37,20 | 37,40 | 36,50 | 36,60 | -1,61% | - |
| 17.09.2024 | 37,10 | 37,40 | 36,90 | 37,20 | 0,54% | - |
| 16.09.2024 | 37,40 | 37,50 | 36,90 | 37,00 | -1,33% | - |
| 13.09.2024 | 36,90 | 37,90 | 36,90 | 37,50 | 1,63% | - |
| 12.09.2024 | 36,20 | 37,70 | 36,20 | 36,90 | 1,65% | - |
| 11.09.2024 | 35,70 | 36,30 | 35,30 | 36,30 | 3,12% | - |
| 10.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 1,00 |
| 09.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 2,00 |
| 06.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | 3,00 |
| 05.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,85% | 5,00 |
| 04.09.2024 | 35,90 | 36,00 | 35,50 | 35,50 | -0,28% | - |
| 03.09.2024 | 37,20 | 37,20 | 35,60 | 35,60 | -3,52% | 159,00 |
| 30.08.2024 | 37,10 | 37,30 | 36,70 | 36,90 | -1,34% | - |
| 29.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 4,00 |
| 28.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 8,00 |
| 27.08.2024 | 38,00 | 38,10 | 37,40 | 37,60 | -1,05% | - |
| 26.08.2024 | 38,10 | 38,40 | 37,90 | 38,00 | 0,00% | - |
| 23.08.2024 | 36,50 | 38,80 | 36,50 | 38,00 | 3,54% | - |
| 22.08.2024 | 36,90 | 36,90 | 36,60 | 36,70 | -0,54% | - |
| 21.08.2024 | 37,20 | 37,20 | 36,70 | 36,90 | -0,54% | - |
| 20.08.2024 | 37,50 | 37,80 | 37,10 | 37,10 | -1,85% | - |
| 19.08.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -1,05% | 120,00 |
| 16.08.2024 | 37,50 | 38,60 | 37,40 | 38,20 | 1,60% | - |
| 15.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | 162,00 |
| 14.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | 27,00 |
| 13.08.2024 | 37,00 | 37,30 | 36,80 | 37,20 | 0,54% | - |
| 12.08.2024 | 36,80 | 37,40 | 36,70 | 37,00 | 0,27% | - |
| 09.08.2024 | 36,60 | 37,00 | 36,20 | 36,90 | 3,07% | - |
| 08.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 10,00 |
| 07.08.2024 | 36,90 | 37,40 | 35,50 | 36,20 | -1,63% | - |
| 06.08.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | 60,00 |
| 05.08.2024 | 38,20 | 38,20 | 36,00 | 37,20 | -4,62% | 834,00 |
| 02.08.2024 | 39,60 | 39,60 | 39,00 | 39,00 | -3,47% | 220,00 |