116,200€
0,17%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 112,40 | 115,20 | 111,80 | 115,20 | 1,77% | 85,00 |
| 21.08.2026 | 110,80 | 113,20 | 110,80 | 113,20 | 5,60% | 130,00 |
| 20.08.2026 | 107,20 | 107,20 | 107,20 | 107,20 | 1,32% | 8,00 |
| 19.08.2026 | 102,00 | 105,80 | 102,00 | 105,80 | 4,13% | 89,00 |
| 18.08.2026 | 104,40 | 104,40 | 101,60 | 101,60 | -2,31% | 51,00 |
| 17.08.2026 | 101,20 | 104,00 | 101,20 | 104,00 | -0,38% | 32,00 |
| 14.08.2026 | 102,80 | 104,40 | 100,80 | 104,40 | 1,75% | 115,00 |
| 13.08.2026 | 102,60 | 102,60 | 102,60 | 102,60 | -4,11% | 10,00 |
| 12.08.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 1,90% | 53,00 |
| 11.08.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 2,54% | 5,00 |
| 10.08.2026 | 105,00 | 106,00 | 100,60 | 102,40 | -0,97% | 133,00 |
| 07.08.2026 | 101,00 | 103,40 | 101,00 | 103,40 | 6,93% | 15,00 |
| 06.08.2026 | 101,00 | 101,00 | 96,70 | 96,70 | 5,57% | 14,00 |
| 05.08.2026 | 91,60 | 91,60 | 91,60 | 91,60 | 2,35% | 38,00 |
| 04.08.2026 | 89,50 | 89,50 | 89,50 | 89,50 | -0,56% | 1,00 |
| 03.08.2026 | 90,20 | 90,20 | 90,00 | 90,00 | -3,85% | 88,00 |
| 31.07.2026 | 93,50 | 93,60 | 93,50 | 93,60 | 2,07% | 42,00 |
| 30.07.2026 | 90,85 | 92,75 | 90,55 | 91,70 | -0,60% | - |
| 29.07.2026 | 92,90 | 93,35 | 90,55 | 92,25 | -1,34% | - |
| 28.07.2026 | 93,50 | 93,50 | 93,50 | 93,50 | 1,30% | 2,00 |
| 27.07.2026 | 91,00 | 92,30 | 89,80 | 92,30 | 1,88% | 46,00 |
| 24.07.2026 | 92,75 | 93,10 | 90,10 | 90,60 | -5,63% | - |
| 23.07.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 0,84% | 28,00 |
| 22.07.2026 | 95,20 | 95,20 | 95,20 | 95,20 | -0,83% | 28,00 |
| 21.07.2026 | 91,00 | 96,00 | 91,00 | 96,00 | 4,75% | 73,00 |
| 20.07.2026 | 91,05 | 92,70 | 91,00 | 91,65 | 0,38% | - |
| 17.07.2026 | 92,20 | 92,20 | 90,00 | 91,30 | -0,98% | 56,00 |
| 16.07.2026 | 93,80 | 93,80 | 90,30 | 92,20 | 0,22% | - |
| 15.07.2026 | 93,70 | 93,70 | 92,00 | 92,00 | -3,26% | 19,00 |
| 14.07.2026 | 90,40 | 95,10 | 90,40 | 95,10 | 4,74% | 99,00 |
| 13.07.2026 | 92,50 | 92,50 | 89,40 | 90,80 | -4,42% | 263,00 |
| 10.07.2026 | 95,00 | 95,00 | 95,00 | 95,00 | -2,16% | 12,00 |
| 09.07.2026 | 96,20 | 99,40 | 96,20 | 97,10 | 0,21% | 81,00 |
| 08.07.2026 | 96,90 | 96,90 | 96,90 | 96,90 | -4,25% | 52,00 |
| 07.07.2026 | 102,80 | 102,90 | 98,60 | 101,20 | -2,50% | - |
| 06.07.2026 | 102,60 | 103,80 | 101,80 | 103,80 | 2,57% | 31,00 |
| 03.07.2026 | 101,20 | 101,20 | 101,20 | 101,20 | 1,40% | 7,00 |
| 02.07.2026 | 98,10 | 100,80 | 98,10 | 99,80 | -1,58% | 29,00 |
| 01.07.2026 | 99,50 | 101,40 | 99,50 | 101,40 | 2,68% | 54,00 |
| 30.06.2026 | 98,85 | 100,30 | 98,00 | 98,75 | 1,70% | - |
| 29.06.2026 | 100,00 | 100,00 | 95,80 | 97,10 | -1,12% | 85,00 |
| 26.06.2026 | 98,00 | 99,30 | 98,00 | 98,20 | 4,03% | 18,00 |
| 25.06.2026 | 94,80 | 94,80 | 94,40 | 94,40 | 1,07% | 34,00 |
| 24.06.2026 | 100,80 | 100,80 | 93,40 | 93,40 | -5,08% | 385,00 |
| 23.06.2026 | 102,40 | 102,40 | 98,40 | 98,40 | -3,72% | 136,00 |
| 22.06.2026 | 103,00 | 103,20 | 102,00 | 102,20 | -1,73% | 170,00 |
| 19.06.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -7,14% | 10,00 |
| 18.06.2026 | 112,00 | 112,00 | 112,00 | 112,00 | -3,28% | 3,00 |
| 17.06.2026 | 119,40 | 119,40 | 115,80 | 115,80 | 2,30% | 85,00 |
| 16.06.2026 | 110,80 | 114,40 | 110,80 | 113,20 | 3,47% | 14,00 |
| 15.06.2026 | 103,20 | 113,00 | 103,20 | 109,40 | 5,39% | 138,00 |
| 12.06.2026 | 103,80 | 103,80 | 103,80 | 103,80 | 2,37% | 205,00 |
| 11.06.2026 | 101,40 | 101,40 | 101,40 | 101,40 | 2,63% | 6,00 |
| 10.06.2026 | 98,80 | 98,80 | 98,80 | 98,80 | -3,89% | 5,00 |
| 09.06.2026 | 102,80 | 102,80 | 102,80 | 102,80 | -4,28% | 5,00 |
| 08.06.2026 | 107,40 | 107,40 | 107,40 | 107,40 | -1,29% | 4,00 |
| 05.06.2026 | 112,60 | 112,60 | 108,80 | 108,80 | -3,20% | 21,00 |
| 04.06.2026 | 112,00 | 112,40 | 112,00 | 112,40 | 0,72% | 145,00 |
| 03.06.2026 | 112,00 | 112,00 | 111,60 | 111,60 | -2,11% | 3,00 |
| 02.06.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -0,52% | 9,00 |
| 01.06.2026 | 111,40 | 114,60 | 110,20 | 114,60 | 0,35% | 427,00 |
| 29.05.2026 | 111,00 | 115,00 | 111,00 | 114,20 | 3,82% | 276,00 |
| 28.05.2026 | 109,00 | 110,00 | 109,00 | 110,00 | -0,54% | 98,00 |
| 27.05.2026 | 111,00 | 111,00 | 108,80 | 110,60 | 0,73% | 27,00 |
| 26.05.2026 | 109,80 | 109,80 | 109,80 | 109,80 | -0,18% | 1,00 |
| 25.05.2026 | 108,40 | 110,80 | 108,20 | 110,00 | 1,85% | 23,00 |
| 22.05.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -1,46% | 9,00 |
| 21.05.2026 | 110,40 | 110,40 | 107,40 | 109,60 | 1,11% | 41,00 |
| 20.05.2026 | 108,40 | 108,40 | 108,40 | 108,40 | -0,73% | 5,00 |
| 19.05.2026 | 110,20 | 111,00 | 107,40 | 109,20 | -2,50% | 70,00 |
| 18.05.2026 | 113,40 | 113,40 | 110,80 | 112,00 | 1,82% | 11,00 |
| 15.05.2026 | 118,20 | 118,20 | 110,00 | 110,00 | -5,82% | 262,00 |
| 14.05.2026 | 123,00 | 123,00 | 116,80 | 116,80 | -5,19% | 162,00 |
| 13.05.2026 | 123,60 | 123,60 | 122,60 | 123,20 | 3,53% | 102,00 |
| 12.05.2026 | 121,40 | 123,60 | 119,00 | 119,00 | -2,38% | 17,00 |
| 11.05.2026 | 119,70 | 122,20 | 119,00 | 121,90 | 1,41% | - |
| 08.05.2026 | 120,20 | 120,20 | 120,20 | 120,20 | -2,75% | 1,00 |
| 07.05.2026 | 130,60 | 130,60 | 123,60 | 123,60 | -1,90% | 62,00 |
| 06.05.2026 | 108,80 | 126,00 | 107,00 | 126,00 | 13,00% | 44,00 |
| 05.05.2026 | 111,80 | 113,90 | 111,40 | 111,50 | -2,53% | - |
| 04.05.2026 | 112,80 | 114,40 | 112,60 | 114,40 | 5,15% | 227,00 |
| 30.04.2026 | 108,80 | 108,80 | 108,80 | 108,80 | 0,83% | 75,00 |
| 29.04.2026 | 109,40 | 110,00 | 107,00 | 107,90 | 0,28% | - |
| 28.04.2026 | 110,20 | 110,20 | 107,00 | 107,60 | -2,36% | 65,00 |
| 27.04.2026 | 110,40 | 112,00 | 109,80 | 110,20 | -1,08% | 242,00 |
| 24.04.2026 | 110,20 | 111,40 | 110,20 | 111,40 | 1,09% | 10,00 |
| 23.04.2026 | 114,00 | 114,00 | 110,20 | 110,20 | -2,48% | 63,00 |
| 22.04.2026 | 112,80 | 113,20 | 112,80 | 113,00 | 0,00% | 99,00 |
| 21.04.2026 | 124,40 | 124,40 | 112,00 | 113,00 | -8,28% | 127,00 |
| 20.04.2026 | 127,40 | 127,40 | 123,20 | 123,20 | -1,75% | 28,00 |
| 17.04.2026 | 124,40 | 125,40 | 124,40 | 125,40 | 1,29% | 37,00 |
| 16.04.2026 | 122,70 | 125,10 | 122,50 | 123,80 | -4,18% | - |
| 15.04.2026 | 128,20 | 129,20 | 128,20 | 129,20 | 4,70% | 54,00 |
| 14.04.2026 | 125,60 | 125,60 | 123,40 | 123,40 | -1,59% | 9,00 |
| 13.04.2026 | 122,00 | 125,40 | 122,00 | 125,40 | 0,48% | 78,00 |
| 10.04.2026 | 124,80 | 124,80 | 124,80 | 124,80 | 0,81% | 2,00 |
| 09.04.2026 | 123,20 | 123,80 | 123,20 | 123,80 | -0,96% | 18,00 |
| 08.04.2026 | 122,40 | 125,00 | 122,20 | 125,00 | 2,97% | 47,00 |
| 07.04.2026 | 126,80 | 126,80 | 120,40 | 121,40 | -1,30% | 61,00 |
| 02.04.2026 | 127,00 | 127,00 | 121,00 | 123,00 | -4,65% | 289,00 |