42,000€
0,48%
Echtzeit-Aktienkurs Sprott
Bid:
Ask:
Aktienkurse zur Sprott Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | - |
| 16.10.2024 | 39,80 | 41,80 | 39,80 | 41,80 | 5,03% | - |
| 15.10.2024 | 40,60 | 40,60 | 39,80 | 39,80 | -1,97% | - |
| 14.10.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | - |
| 11.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 10.10.2024 | 39,40 | 40,60 | 39,40 | 40,60 | 2,53% | - |
| 09.10.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 0,00% | - |
| 08.10.2024 | 40,00 | 40,00 | 39,60 | 39,60 | -1,00% | - |
| 07.10.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -0,99% | - |
| 04.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 03.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 02.10.2024 | 39,80 | 40,60 | 39,80 | 40,60 | 5,18% | - |
| 01.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 30.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 27.09.2024 | 40,00 | 40,00 | 39,60 | 39,60 | -1,00% | - |
| 26.09.2024 | 38,60 | 40,00 | 38,60 | 40,00 | 3,09% | - |
| 25.09.2024 | 39,00 | 39,00 | 38,80 | 38,80 | -1,02% | - |
| 24.09.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 2,08% | - |
| 23.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 20.09.2024 | 37,60 | 38,60 | 37,60 | 38,60 | 6,63% | - |
| 19.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 18.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 17.09.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 1,09% | - |
| 16.09.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -1,08% | - |
| 13.09.2024 | 36,60 | 37,20 | 36,60 | 37,20 | 3,33% | - |
| 12.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 11.09.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 1,12% | - |
| 10.09.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 2,30% | - |
| 09.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 06.09.2024 | 35,40 | 35,40 | 34,60 | 34,60 | -2,26% | - |
| 05.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 04.09.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | - |
| 03.09.2024 | 36,80 | 36,80 | 35,80 | 35,80 | -2,19% | - |
| 02.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 30.08.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -0,54% | - |
| 29.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 28.08.2024 | 37,40 | 37,40 | 37,00 | 37,00 | -1,07% | - |
| 27.08.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -1,06% | - |
| 26.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 23.08.2024 | 36,20 | 37,80 | 36,20 | 37,80 | 3,85% | - |
| 22.08.2024 | 36,60 | 36,60 | 36,40 | 36,40 | -0,55% | - |
| 21.08.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -1,08% | - |
| 20.08.2024 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | - |
| 19.08.2024 | 37,60 | 37,60 | 37,40 | 37,40 | -1,58% | - |
| 16.08.2024 | 37,20 | 38,00 | 37,20 | 38,00 | 3,83% | - |
| 15.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 14.08.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -0,54% | - |
| 13.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 12.08.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 09.08.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 2,81% | - |
| 08.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 07.08.2024 | 36,60 | 36,60 | 36,00 | 36,00 | -2,17% | - |
| 06.08.2024 | 36,60 | 36,80 | 36,60 | 36,80 | -2,13% | - |
| 05.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -5,05% | - |
| 02.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 01.08.2024 | 40,80 | 40,80 | 39,80 | 39,80 | -3,40% | - |
| 31.07.2024 | 40,00 | 41,20 | 40,00 | 41,20 | 1,98% | - |
| 30.07.2024 | 40,00 | 40,40 | 40,00 | 40,40 | -0,49% | - |
| 29.07.2024 | 40,80 | 40,80 | 40,60 | 40,60 | 0,50% | - |
| 26.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 25.07.2024 | 41,60 | 41,60 | 40,60 | 40,60 | -2,87% | - |
| 24.07.2024 | 42,40 | 42,40 | 41,80 | 41,80 | -1,88% | - |
| 23.07.2024 | 41,40 | 42,60 | 41,40 | 42,60 | 3,40% | - |
| 22.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 19.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 18.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 17.07.2024 | 42,00 | 42,00 | 41,60 | 41,60 | -1,42% | 30,00 |
| 16.07.2024 | 41,40 | 42,20 | 41,40 | 42,20 | 2,93% | 7,00 |
| 15.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 12.07.2024 | 41,80 | 42,40 | 41,00 | 41,00 | -1,91% | 23,00 |
| 11.07.2024 | 40,40 | 41,80 | 40,40 | 41,80 | 2,96% | - |
| 10.07.2024 | 39,00 | 40,60 | 39,00 | 40,60 | 3,57% | - |
| 09.07.2024 | 39,40 | 39,60 | 39,20 | 39,20 | 1,03% | 22,00 |
| 08.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 05.07.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -1,02% | - |
| 04.07.2024 | 39,00 | 39,40 | 39,00 | 39,40 | 0,51% | - |
| 03.07.2024 | 38,80 | 39,20 | 38,80 | 39,20 | 1,03% | - |
| 02.07.2024 | 38,00 | 38,80 | 38,00 | 38,80 | 1,57% | - |
| 01.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 28.06.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -1,03% | - |
| 27.06.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | - |
| 26.06.2024 | 38,20 | 38,80 | 38,20 | 38,80 | 1,57% | - |
| 25.06.2024 | 38,60 | 38,60 | 38,20 | 38,20 | -1,55% | - |
| 24.06.2024 | 39,60 | 39,80 | 38,80 | 38,80 | -2,02% | 10,00 |
| 21.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 20.06.2024 | 38,20 | 39,60 | 38,20 | 39,60 | 4,21% | - |
| 19.06.2024 | 38,20 | 38,20 | 38,00 | 38,00 | -1,04% | - |
| 18.06.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | - |
| 17.06.2024 | 38,20 | 38,20 | 38,00 | 38,00 | -1,04% | - |
| 14.06.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 0,52% | - |
| 13.06.2024 | 39,20 | 39,20 | 38,20 | 38,20 | -3,05% | 188,00 |
| 12.06.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -0,51% | - |
| 11.06.2024 | 40,00 | 40,00 | 39,60 | 39,60 | -1,00% | - |
| 10.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 07.06.2024 | 40,60 | 40,60 | 40,00 | 40,00 | -1,48% | 30,00 |
| 06.06.2024 | 39,80 | 40,60 | 39,80 | 40,60 | 1,50% | - |
| 05.06.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 0,50% | - |
| 04.06.2024 | 39,80 | 40,20 | 39,80 | 39,80 | -1,97% | 100,00 |
| 03.06.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 31.05.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -0,49% | 100,00 |