55,750€
1,36%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 20,00 |
| 13.06.2025 | 54,50 | 55,50 | 54,50 | 55,50 | 1,37% | 14,00 |
| 12.06.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 0,46% | - |
| 11.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 1,00 |
| 10.06.2025 | 55,00 | 55,00 | 54,50 | 54,50 | 0,00% | 9,00 |
| 09.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | 1,00 |
| 06.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 51,00 |
| 05.06.2025 | 53,00 | 54,50 | 53,00 | 54,50 | 2,83% | 525,00 |
| 04.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 3,00 |
| 03.06.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | 6,00 |
| 02.06.2025 | 51,00 | 51,50 | 50,50 | 51,50 | 0,49% | 30,00 |
| 30.05.2025 | 51,25 | 51,25 | 50,75 | 51,25 | -0,49% | - |
| 29.05.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | 71,00 |
| 28.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 10,00 |
| 27.05.2025 | 51,50 | 51,50 | 51,00 | 51,00 | 0,99% | 53,00 |
| 26.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 82,00 |
| 23.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | 5,00 |
| 22.05.2025 | 50,25 | 50,25 | 49,60 | 49,80 | -2,35% | - |
| 21.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 10,00 |
| 20.05.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | 110,00 |
| 19.05.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 0,00% | 5,00 |
| 16.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 3,31% | 60,00 |
| 15.05.2025 | 49,20 | 49,20 | 48,40 | 48,40 | -1,02% | 12,00 |
| 14.05.2025 | 48,90 | 49,90 | 48,60 | 48,90 | 0,20% | - |
| 13.05.2025 | 48,90 | 49,40 | 48,50 | 48,80 | -0,41% | - |
| 12.05.2025 | 49,30 | 49,70 | 47,20 | 49,00 | -0,41% | - |
| 09.05.2025 | 47,90 | 49,60 | 47,80 | 49,20 | 3,80% | - |
| 08.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | 25,00 |
| 07.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 21,00 |
| 06.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 4,89% | 250,00 |
| 05.05.2025 | 45,60 | 45,60 | 45,00 | 45,00 | -1,75% | 2,00 |
| 02.05.2025 | 46,00 | 46,00 | 45,80 | 45,80 | 0,88% | 2,00 |
| 30.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | 155,00 |
| 29.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 66,00 |
| 28.04.2025 | 46,10 | 46,20 | 45,60 | 46,00 | 0,00% | - |
| 25.04.2025 | 46,40 | 46,40 | 45,60 | 46,00 | 2,22% | - |
| 24.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | 39,00 |
| 23.04.2025 | 47,80 | 47,80 | 45,60 | 45,60 | -1,72% | 15.789,00 |
| 22.04.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | 40,00 |
| 17.04.2025 | 45,20 | 46,20 | 45,20 | 45,20 | 0,44% | 20,00 |
| 16.04.2025 | 43,60 | 45,00 | 43,60 | 45,00 | 5,63% | 78,00 |
| 15.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | 1,00 |
| 14.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 5,56% | 70,00 |
| 11.04.2025 | 38,60 | 39,60 | 38,00 | 39,60 | 3,66% | 387,00 |
| 10.04.2025 | 38,60 | 38,60 | 38,20 | 38,20 | 3,80% | 94,00 |
| 09.04.2025 | 36,20 | 36,80 | 36,20 | 36,80 | -0,54% | 70,00 |
| 08.04.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 0,54% | 7,00 |
| 07.04.2025 | 37,20 | 37,20 | 36,60 | 36,80 | -0,81% | 60,00 |
| 04.04.2025 | 39,30 | 39,70 | 36,60 | 37,10 | -6,78% | - |
| 03.04.2025 | 40,60 | 40,60 | 39,60 | 39,80 | -3,86% | 12,00 |
| 02.04.2025 | 41,40 | 41,40 | 41,20 | 41,40 | -0,96% | 20,00 |
| 01.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 1,00 |
| 31.03.2025 | 40,60 | 41,40 | 40,40 | 41,40 | -1,90% | 87,00 |
| 28.03.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 2,43% | 10,00 |
| 27.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | 5,00 |
| 26.03.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,96% | 220,00 |
| 25.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 1,00 |
| 24.03.2025 | 40,90 | 41,60 | 40,90 | 41,20 | 0,49% | - |
| 21.03.2025 | 41,40 | 41,40 | 40,60 | 41,00 | -1,44% | - |
| 20.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,22% | 25,00 |
| 19.03.2025 | 40,60 | 41,20 | 40,40 | 41,10 | 1,99% | - |
| 18.03.2025 | 39,40 | 41,40 | 39,40 | 40,30 | 0,75% | - |
| 17.03.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 2,30% | 341,00 |
| 14.03.2025 | 38,40 | 39,30 | 38,20 | 39,10 | 1,56% | - |
| 13.03.2025 | 39,60 | 39,60 | 38,40 | 38,50 | -2,04% | - |
| 12.03.2025 | 38,40 | 39,40 | 38,40 | 39,30 | 2,34% | - |
| 11.03.2025 | 38,50 | 38,90 | 37,90 | 38,40 | -5,88% | - |
| 10.03.2025 | 40,60 | 40,80 | 40,60 | 40,80 | 2,00% | 4,00 |
| 07.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 1,00 |
| 06.03.2025 | 39,10 | 39,80 | 38,60 | 39,80 | 1,02% | - |
| 05.03.2025 | 39,10 | 39,40 | 38,80 | 39,40 | 1,03% | - |
| 04.03.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -3,94% | 106,00 |
| 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% | - |