38,750$
-2,05%
Echtzeit-Aktienkurs Sprott
Bid:
Ask:
Aktienkurse zur Sprott Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 39,50 | 39,66 | 38,44 | 38,73 | -2,10% | 101.238,00 |
| 05.09.2024 | 39,76 | 39,86 | 39,34 | 39,56 | 0,28% | 51.958,00 |
| 04.09.2024 | 39,40 | 39,88 | 39,35 | 39,45 | -0,65% | 61.497,00 |
| 03.09.2024 | 40,35 | 40,39 | 39,47 | 39,71 | -2,79% | 78.931,00 |
| 30.08.2024 | 40,99 | 41,33 | 40,54 | 40,85 | -0,44% | 51.374,00 |
| 29.08.2024 | 41,29 | 41,51 | 40,97 | 41,03 | -0,29% | 47.288,00 |
| 28.08.2024 | 41,50 | 41,90 | 41,11 | 41,15 | -1,84% | 74.009,00 |
| 27.08.2024 | 42,00 | 42,25 | 41,83 | 41,92 | -1,20% | 56.760,00 |
| 26.08.2024 | 42,86 | 42,86 | 42,32 | 42,43 | -0,33% | 43.389,00 |
| 23.08.2024 | 40,92 | 43,34 | 40,92 | 42,57 | 4,85% | 166.294,00 |
| 22.08.2024 | 41,05 | 41,14 | 40,49 | 40,60 | -1,31% | 49.768,00 |
| 21.08.2024 | 41,26 | 41,34 | 40,92 | 41,14 | -0,56% | 80.629,00 |
| 20.08.2024 | 41,55 | 41,87 | 41,15 | 41,37 | -0,41% | 80.045,00 |
| 19.08.2024 | 41,82 | 42,11 | 41,51 | 41,54 | -1,42% | 49.050,00 |
| 16.08.2024 | 41,36 | 42,63 | 41,14 | 42,14 | 2,51% | 122.444,00 |
| 15.08.2024 | 41,00 | 41,51 | 40,75 | 41,11 | 1,26% | 70.907,00 |
| 14.08.2024 | 40,61 | 41,13 | 40,43 | 40,60 | -0,47% | 42.232,00 |
| 13.08.2024 | 40,42 | 40,99 | 40,29 | 40,79 | 0,74% | 64.057,00 |
| 12.08.2024 | 40,14 | 40,91 | 40,14 | 40,49 | 0,85% | 73.547,00 |
| 09.08.2024 | 40,03 | 40,38 | 39,64 | 40,15 | 0,45% | 64.393,00 |
| 08.08.2024 | 39,74 | 40,08 | 38,78 | 39,97 | 1,63% | 225.511,00 |
| 07.08.2024 | 40,46 | 40,94 | 38,81 | 39,33 | -2,31% | 177.681,00 |
| 06.08.2024 | 40,20 | 41,07 | 39,88 | 40,26 | -0,30% | 134.206,00 |
| 05.08.2024 | 40,56 | 40,77 | 38,41 | 40,38 | -2,79% | 241.226,00 |
| 02.08.2024 | 42,75 | 42,85 | 41,00 | 41,54 | -3,33% | 225.670,00 |
| 01.08.2024 | 44,35 | 44,49 | 42,67 | 42,97 | -3,61% | 96.613,00 |
| 31.07.2024 | 44,19 | 45,00 | 44,14 | 44,58 | 2,08% | 70.833,00 |
| 30.07.2024 | 43,80 | 44,18 | 43,22 | 43,67 | -0,14% | 186.880,00 |
| 29.07.2024 | 44,56 | 44,63 | 43,61 | 43,73 | -2,06% | 77.130,00 |
| 26.07.2024 | 44,37 | 45,39 | 44,37 | 44,65 | 1,16% | 68.935,00 |
| 25.07.2024 | 45,23 | 45,51 | 44,00 | 44,14 | -2,71% | 147.413,00 |
| 24.07.2024 | 46,39 | 46,68 | 45,37 | 45,37 | -2,01% | 69.630,00 |
| 23.07.2024 | 45,39 | 46,50 | 45,33 | 46,30 | 1,98% | 130.918,00 |
| 22.07.2024 | 45,50 | 45,92 | 45,26 | 45,40 | 0,67% | 77.607,00 |
| 19.07.2024 | 44,89 | 45,80 | 44,88 | 45,10 | -0,64% | 146.188,00 |
| 18.07.2024 | 45,56 | 45,95 | 45,18 | 45,39 | -0,61% | 88.868,00 |
| 17.07.2024 | 46,21 | 46,21 | 45,00 | 45,67 | -1,13% | 132.295,00 |
| 16.07.2024 | 45,52 | 46,35 | 45,31 | 46,19 | 1,67% | 118.021,00 |
| 15.07.2024 | 44,93 | 45,73 | 44,66 | 45,43 | 1,20% | 60.840,00 |
| 12.07.2024 | 45,61 | 46,14 | 44,84 | 44,89 | -1,86% | 93.426,00 |
| 11.07.2024 | 44,54 | 45,95 | 44,51 | 45,74 | 3,70% | 116.833,00 |
| 10.07.2024 | 42,66 | 44,27 | 42,51 | 44,11 | 3,74% | 79.082,00 |
| 09.07.2024 | 42,48 | 42,99 | 42,42 | 42,52 | 0,40% | 61.084,00 |
| 08.07.2024 | 42,26 | 42,72 | 42,08 | 42,35 | -0,12% | 75.441,00 |
| 05.07.2024 | 42,87 | 43,08 | 42,21 | 42,40 | -1,12% | 86.808,00 |
| 03.07.2024 | 42,00 | 43,08 | 41,85 | 42,88 | 2,24% | 36.288,00 |
| 02.07.2024 | 40,90 | 41,98 | 40,90 | 41,94 | 2,42% | 66.660,00 |
| 01.07.2024 | 41,64 | 41,87 | 40,90 | 40,95 | -1,06% | 43.386,00 |
| 28.06.2024 | 41,90 | 41,98 | 41,17 | 41,39 | -0,41% | 115.084,00 |
| 27.06.2024 | 41,49 | 42,02 | 41,40 | 41,56 | 0,17% | 50.963,00 |
| 26.06.2024 | 41,18 | 41,76 | 40,90 | 41,49 | 0,78% | 58.425,00 |
| 25.06.2024 | 42,24 | 42,24 | 40,98 | 41,17 | -1,37% | 82.435,00 |
| 24.06.2024 | 42,65 | 42,95 | 41,68 | 41,74 | -2,13% | 150.951,00 |
| 21.06.2024 | 42,59 | 42,80 | 42,09 | 42,65 | 0,02% | 88.452,00 |
| 20.06.2024 | 41,27 | 42,79 | 41,17 | 42,64 | 3,39% | 147.508,00 |
| 18.06.2024 | 41,03 | 41,50 | 40,75 | 41,24 | 0,66% | 140.463,00 |
| 17.06.2024 | 41,10 | 41,20 | 40,47 | 40,97 | -0,73% | 80.778,00 |
| 14.06.2024 | 40,90 | 41,41 | 40,90 | 41,27 | 0,24% | 119.934,00 |
| 13.06.2024 | 42,69 | 42,70 | 40,87 | 41,17 | -3,88% | 129.792,00 |
| 12.06.2024 | 43,70 | 43,70 | 42,75 | 42,83 | -0,33% | 109.614,00 |
| 11.06.2024 | 42,98 | 43,11 | 42,43 | 42,97 | -0,88% | 115.694,00 |
| 10.06.2024 | 43,36 | 43,65 | 42,95 | 43,35 | 0,00% | 102.603,00 |
| 07.06.2024 | 43,70 | 43,91 | 42,88 | 43,35 | -2,63% | 147.103,00 |
| 06.06.2024 | 43,75 | 44,76 | 43,62 | 44,52 | 2,06% | 85.255,00 |
| 05.06.2024 | 43,38 | 43,90 | 42,82 | 43,62 | 0,72% | 141.287,00 |
| 04.06.2024 | 43,87 | 43,87 | 42,93 | 43,31 | -1,57% | 139.369,00 |
| 03.06.2024 | 44,77 | 45,10 | 43,90 | 44,00 | -1,96% | 60.651,00 |
| 31.05.2024 | 44,95 | 45,22 | 43,88 | 44,88 | 0,11% | 128.385,00 |
| 30.05.2024 | 44,78 | 45,21 | 44,60 | 44,83 | 0,07% | 114.216,00 |
| 29.05.2024 | 45,93 | 45,93 | 44,75 | 44,80 | -2,99% | 222.084,00 |
| 28.05.2024 | 46,46 | 46,93 | 46,11 | 46,18 | 0,68% | 167.092,00 |
| 24.05.2024 | 45,45 | 46,29 | 45,23 | 45,87 | 0,97% | 140.856,00 |
| 23.05.2024 | 45,69 | 46,25 | 45,25 | 45,43 | -1,05% | 166.877,00 |
| 22.05.2024 | 46,55 | 46,63 | 45,75 | 45,91 | -1,42% | 183.113,00 |
| 21.05.2024 | 47,00 | 47,12 | 46,46 | 46,57 | -0,98% | 202.594,00 |
| 20.05.2024 | 46,47 | 47,30 | 45,73 | 47,03 | 1,07% | 226.204,00 |
| 17.05.2024 | 45,08 | 47,05 | 44,91 | 46,53 | 3,75% | 537.827,00 |
| 16.05.2024 | 44,21 | 45,12 | 44,19 | 44,85 | 0,92% | 181.918,00 |
| 15.05.2024 | 43,14 | 44,65 | 42,87 | 44,44 | 3,40% | 303.612,00 |
| 14.05.2024 | 42,42 | 43,40 | 42,20 | 42,98 | 1,94% | 230.712,00 |
| 13.05.2024 | 42,09 | 42,49 | 41,90 | 42,16 | -0,09% | 102.441,00 |
| 10.05.2024 | 42,18 | 42,79 | 42,00 | 42,20 | 0,48% | 233.493,00 |
| 09.05.2024 | 41,30 | 42,20 | 41,09 | 42,00 | 3,27% | 198.356,00 |
| 08.05.2024 | 40,63 | 41,01 | 39,70 | 40,67 | -0,71% | 153.406,00 |
| 07.05.2024 | 41,28 | 41,33 | 40,77 | 40,96 | -0,68% | 42.777,00 |
| 06.05.2024 | 41,14 | 41,41 | 40,99 | 41,24 | 0,81% | 113.271,00 |
| 03.05.2024 | 40,68 | 41,25 | 40,36 | 40,91 | 1,14% | 99.966,00 |
| 02.05.2024 | 40,27 | 40,88 | 40,02 | 40,45 | 0,20% | 58.639,00 |
| 01.05.2024 | 39,13 | 41,00 | 39,13 | 40,37 | 2,67% | 111.920,00 |
| 30.04.2024 | 39,90 | 40,02 | 39,19 | 39,32 | -2,70% | 77.809,00 |
| 29.04.2024 | 40,23 | 40,66 | 40,07 | 40,41 | 0,80% | 67.496,00 |
| 26.04.2024 | 40,23 | 40,29 | 39,86 | 40,09 | -0,05% | 38.631,00 |
| 25.04.2024 | 38,69 | 40,15 | 38,48 | 40,11 | 2,85% | 96.555,00 |
| 24.04.2024 | 39,60 | 39,60 | 38,91 | 39,00 | -1,66% | 56.899,00 |
| 23.04.2024 | 39,84 | 40,35 | 39,57 | 39,66 | -0,63% | 45.375,00 |
| 22.04.2024 | 39,56 | 40,22 | 39,46 | 39,91 | -0,30% | 71.075,00 |
| 19.04.2024 | 39,97 | 40,20 | 39,66 | 40,03 | 0,18% | 78.170,00 |
| 18.04.2024 | 39,92 | 40,27 | 39,57 | 39,96 | 0,48% | 82.376,00 |
| 17.04.2024 | 39,91 | 40,23 | 39,38 | 39,77 | -0,18% | 57.261,00 |
| 16.04.2024 | 39,63 | 39,98 | 39,15 | 39,84 | -0,47% | 52.692,00 |