40,700€
0,25%
Echtzeit-Aktienkurs Sprott
Bid:
Ask:
Aktienkurse zur Sprott Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 41,60 | 41,60 | 40,40 | 40,40 | -0,49% | 23,00 |
| 31.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 12,00 |
| 30.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,74% | 114,00 |
| 29.07.2024 | 41,10 | 41,50 | 40,30 | 40,50 | -3,11% | - |
| 26.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | 289,00 |
| 25.07.2024 | 41,90 | 41,90 | 40,60 | 40,80 | -3,77% | - |
| 24.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 1,00 |
| 23.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 2,00 |
| 22.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,72% | 30,00 |
| 19.07.2024 | 41,70 | 42,00 | 41,30 | 41,50 | -0,48% | - |
| 18.07.2024 | 41,70 | 42,00 | 41,50 | 41,70 | 0,24% | - |
| 17.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 48,00 |
| 16.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 25,00 |
| 15.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | 50,00 |
| 12.07.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 0,95% | 61,00 |
| 11.07.2024 | 40,80 | 42,20 | 40,80 | 42,00 | 3,45% | 148,00 |
| 10.07.2024 | 39,60 | 40,60 | 39,00 | 40,60 | 3,05% | 61,00 |
| 09.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 10,00 |
| 08.07.2024 | 39,40 | 39,40 | 39,20 | 39,20 | -0,51% | 300,00 |
| 05.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 100,00 |
| 04.07.2024 | 39,30 | 41,20 | 39,30 | 39,60 | -0,50% | - |
| 03.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 4,74% | 55,00 |
| 02.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 1,00 |
| 01.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,26% | 1,00 |
| 28.06.2024 | 38,90 | 39,40 | 38,50 | 38,70 | -0,77% | - |
| 27.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 50,00 |
| 26.06.2024 | 38,50 | 39,10 | 38,40 | 39,00 | 1,30% | - |
| 25.06.2024 | 38,90 | 39,30 | 38,00 | 38,50 | -1,28% | - |
| 24.06.2024 | 40,20 | 40,20 | 39,00 | 39,00 | -2,01% | 306,00 |
| 21.06.2024 | 39,70 | 40,00 | 39,40 | 39,80 | 0,00% | - |
| 20.06.2024 | 38,30 | 39,90 | 38,30 | 39,80 | 4,19% | - |
| 19.06.2024 | 38,40 | 38,50 | 37,50 | 38,20 | -0,52% | - |
| 18.06.2024 | 38,30 | 38,60 | 38,10 | 38,40 | 1,05% | - |
| 17.06.2024 | 38,20 | 38,20 | 38,00 | 38,00 | -2,06% | 83,00 |
| 14.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 2,00 |
| 13.06.2024 | 39,20 | 39,20 | 38,60 | 38,60 | -2,03% | 216,00 |
| 12.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 70,00 |
| 11.06.2024 | 40,00 | 40,40 | 39,80 | 39,80 | -1,24% | 118,00 |
| 10.06.2024 | 40,50 | 40,60 | 40,00 | 40,30 | 0,25% | - |
| 07.06.2024 | 40,90 | 41,10 | 39,80 | 40,20 | 1,01% | - |
| 06.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 32,00 |
| 05.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | 40,00 |
| 04.06.2024 | 40,00 | 40,60 | 39,80 | 40,60 | -0,98% | 126,00 |
| 03.06.2024 | 41,20 | 41,20 | 40,80 | 41,00 | 0,49% | 811,00 |
| 31.05.2024 | 41,00 | 41,00 | 40,40 | 40,80 | -1,92% | 45,00 |
| 30.05.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 21,00 |
| 29.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | 70,00 |
| 28.05.2024 | 43,00 | 43,40 | 42,80 | 42,80 | 0,47% | 711,00 |
| 27.05.2024 | 42,80 | 43,20 | 42,20 | 42,60 | 0,47% | 1.003,00 |
| 24.05.2024 | 42,80 | 43,00 | 42,20 | 42,40 | 0,47% | 508,00 |
| 23.05.2024 | 42,80 | 42,80 | 42,00 | 42,20 | -2,76% | 505,00 |
| 22.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 50,00 |
| 21.05.2024 | 43,30 | 43,40 | 42,80 | 43,00 | -0,92% | - |
| 20.05.2024 | 42,50 | 43,50 | 42,00 | 43,40 | 5,08% | - |
| 16.05.2024 | 40,90 | 41,50 | 40,70 | 41,30 | 1,47% | - |