43,300€
2,61%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 2,61% | - |
| 20.05.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 17.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 16.05.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 4,06% | - |
| 15.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 14.05.2024 | 38,60 | 39,60 | 38,60 | 39,60 | 2,06% | - |
| 13.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 10.05.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 3,19% | - |
| 09.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 08.05.2024 | 37,80 | 37,80 | 37,60 | 37,60 | -1,05% | - |
| 07.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 06.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 03.05.2024 | 37,40 | 37,80 | 37,40 | 37,80 | 1,07% | - |
| 02.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 30.04.2024 | 37,40 | 37,40 | 36,60 | 36,60 | -2,14% | - |
| 29.04.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 0,00% | - |
| 26.04.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | - |
| 25.04.2024 | 36,20 | 37,20 | 36,20 | 37,20 | 2,76% | - |
| 24.04.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -1,63% | - |
| 23.04.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -1,60% | - |
| 22.04.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | - |
| 19.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 18.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 17.04.2024 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | - |
| 16.04.2024 | 37,40 | 37,40 | 37,20 | 37,20 | -1,59% | - |
| 15.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 12.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 11.04.2024 | 38,00 | 39,20 | 38,00 | 38,80 | 2,11% | 100,00 |
| 10.04.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 1,06% | - |
| 09.04.2024 | 37,20 | 38,00 | 37,20 | 37,60 | 3,30% | 22,00 |
| 08.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.04.2024 | 35,40 | 36,40 | 35,40 | 36,40 | 2,25% | - |
| 04.04.2024 | 36,20 | 36,20 | 35,60 | 35,60 | -1,66% | - |
| 03.04.2024 | 34,80 | 36,20 | 34,80 | 36,20 | 4,02% | - |
| 02.04.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 2,35% | - |
| 28.03.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 2,41% | - |
| 27.03.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 1,84% | - |
| 26.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 25.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 22.03.2024 | 33,20 | 33,20 | 32,60 | 32,60 | -1,21% | - |
| 21.03.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 2,48% | - |
| 20.03.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 1,90% | - |
| 19.03.2024 | 32,60 | 32,60 | 31,60 | 31,60 | -4,24% | - |
| 18.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 15.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 14.03.2024 | 33,20 | 33,20 | 32,40 | 32,40 | -1,82% | - |
| 13.03.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 12.03.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -0,60% | - |
| 11.03.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 08.03.2024 | 33,60 | 33,60 | 33,00 | 33,00 | -1,79% | - |
| 07.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 06.03.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | - |
| 05.03.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -0,60% | - |
| 04.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 01.03.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,00% | - |
| 29.02.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 0,60% | - |
| 28.02.2024 | 34,60 | 34,60 | 33,60 | 33,60 | -2,89% | - |
| 27.02.2024 | 33,60 | 34,60 | 33,60 | 34,60 | 1,17% | - |
| 26.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 23.02.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 0,58% | - |
| 22.02.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 0,59% | - |
| 21.02.2024 | 34,80 | 34,80 | 34,00 | 34,00 | -2,30% | - |
| 20.02.2024 | 35,60 | 35,60 | 34,80 | 34,80 | -0,57% | - |
| 19.02.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -1,13% | - |
| 16.02.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | - |
| 15.02.2024 | 34,60 | 35,20 | 34,60 | 35,20 | 1,73% | - |
| 14.02.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 1,76% | - |
| 13.02.2024 | 34,80 | 34,80 | 34,00 | 34,00 | -2,86% | - |
| 12.02.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | - |
| 09.02.2024 | 33,80 | 34,60 | 33,80 | 34,60 | 1,76% | - |
| 08.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 07.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 06.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 05.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 02.02.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 0,59% | - |
| 01.02.2024 | 31,60 | 34,00 | 31,60 | 34,00 | 4,94% | - |
| 31.01.2024 | 33,20 | 33,20 | 32,40 | 32,40 | -2,41% | - |
| 30.01.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 0,00% | - |
| 29.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 26.01.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 25.01.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 0,61% | - |
| 24.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 23.01.2024 | 32,00 | 33,00 | 32,00 | 33,00 | 3,13% | - |
| 22.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 19.01.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 18.01.2024 | 31,20 | 32,00 | 31,20 | 32,00 | 1,27% | - |
| 17.01.2024 | 32,60 | 32,60 | 31,60 | 31,60 | -2,47% | - |
| 16.01.2024 | 31,20 | 32,40 | 31,20 | 32,40 | 3,85% | - |
| 15.01.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | - |
| 12.01.2024 | 28,80 | 30,60 | 28,80 | 30,60 | 6,25% | - |
| 11.01.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | - |
| 10.01.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 09.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 08.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 05.01.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | - |
| 04.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 03.01.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 02.01.2024 | 30,40 | 30,40 | 29,80 | 29,80 | -2,61% | - |
| 29.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 28.12.2023 | 30,40 | 30,60 | 30,40 | 30,60 | -0,65% | - |