68,355$
-1,06%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 69,55 | 69,57 | 67,74 | 68,36 | -1,06% | 13.759,00 |
| 30.06.2025 | 67,10 | 69,09 | 67,03 | 69,09 | 2,98% | 190.579,00 |
| 27.06.2025 | 67,58 | 67,92 | 66,94 | 67,09 | -0,90% | 111.238,00 |
| 26.06.2025 | 68,01 | 68,60 | 67,34 | 67,70 | -0,06% | 160.629,00 |
| 25.06.2025 | 64,09 | 67,96 | 64,09 | 67,74 | 4,81% | 334.711,00 |
| 24.06.2025 | 64,43 | 65,17 | 63,33 | 64,63 | -0,26% | 134.198,00 |
| 23.06.2025 | 65,62 | 65,97 | 64,72 | 64,80 | -0,95% | 170.048,00 |
| 20.06.2025 | 65,76 | 65,76 | 64,89 | 65,42 | -0,02% | 158.697,00 |
| 18.06.2025 | 64,35 | 65,67 | 64,14 | 65,43 | 1,73% | 153.483,00 |
| 17.06.2025 | 64,58 | 65,30 | 64,26 | 64,32 | -0,40% | 258.965,00 |
| 16.06.2025 | 62,95 | 64,72 | 62,95 | 64,58 | 2,17% | 153.404,00 |
| 13.06.2025 | 63,40 | 63,80 | 62,70 | 63,21 | -0,25% | 138.474,00 |
| 12.06.2025 | 62,80 | 63,79 | 62,68 | 63,37 | 1,15% | 138.636,00 |
| 11.06.2025 | 61,82 | 62,91 | 61,80 | 62,65 | 1,26% | 81.919,00 |
| 10.06.2025 | 62,30 | 62,48 | 61,42 | 61,87 | -0,85% | 156.719,00 |
| 09.06.2025 | 61,89 | 63,12 | 61,69 | 62,40 | 0,81% | 143.265,00 |
| 06.06.2025 | 61,80 | 62,24 | 61,48 | 61,90 | -0,13% | 162.326,00 |
| 05.06.2025 | 61,60 | 62,81 | 61,35 | 61,98 | 1,69% | 179.619,00 |
| 04.06.2025 | 60,28 | 61,39 | 59,91 | 60,95 | 1,55% | 256.425,00 |
| 03.06.2025 | 59,55 | 60,22 | 59,06 | 60,02 | 1,20% | 159.861,00 |
| 02.06.2025 | 58,35 | 59,52 | 58,35 | 59,31 | 2,33% | 277.563,00 |
| 30.05.2025 | 58,30 | 58,41 | 57,26 | 57,96 | -0,14% | 297.198,00 |
| 29.05.2025 | 58,52 | 58,60 | 57,94 | 58,04 | -0,79% | 162.336,00 |
| 28.05.2025 | 58,28 | 59,14 | 57,95 | 58,50 | 0,57% | 196.561,00 |
| 27.05.2025 | 57,56 | 58,51 | 57,46 | 58,17 | 0,59% | 141.142,00 |
| 23.05.2025 | 56,22 | 58,08 | 56,20 | 57,83 | 3,25% | 136.235,00 |
| 22.05.2025 | 56,70 | 56,83 | 56,01 | 56,01 | -1,53% | 94.402,00 |
| 21.05.2025 | 56,97 | 57,76 | 56,80 | 56,88 | 0,35% | 193.731,00 |
| 20.05.2025 | 55,92 | 56,75 | 55,78 | 56,68 | 0,59% | 102.295,00 |
| 19.05.2025 | 55,60 | 56,37 | 55,22 | 56,35 | 1,42% | 89.676,00 |
| 16.05.2025 | 55,55 | 56,46 | 55,31 | 55,56 | 0,04% | 338.193,00 |
| 15.05.2025 | 54,72 | 55,58 | 54,43 | 55,54 | 1,68% | 127.853,00 |
| 14.05.2025 | 54,69 | 56,41 | 54,41 | 54,62 | -0,22% | 212.983,00 |
| 13.05.2025 | 54,48 | 55,04 | 53,99 | 54,74 | 0,81% | 179.007,00 |
| 12.05.2025 | 53,80 | 54,56 | 52,45 | 54,30 | -1,81% | 385.004,00 |
| 09.05.2025 | 54,79 | 55,90 | 54,44 | 55,30 | 2,71% | 200.307,00 |
| 08.05.2025 | 53,77 | 54,37 | 53,31 | 53,84 | -0,13% | 194.747,00 |
| 07.05.2025 | 52,60 | 54,43 | 52,17 | 53,91 | 0,92% | 162.756,00 |
| 06.05.2025 | 51,80 | 53,97 | 51,80 | 53,42 | 2,65% | 233.665,00 |
| 05.05.2025 | 51,52 | 52,23 | 50,56 | 52,04 | 1,34% | 151.683,00 |
| 02.05.2025 | 52,07 | 52,50 | 51,34 | 51,35 | -0,81% | 148.860,00 |
| 01.05.2025 | 52,20 | 52,62 | 51,73 | 51,77 | -1,41% | 88.628,00 |
| 30.04.2025 | 51,80 | 52,66 | 51,28 | 52,51 | 0,94% | 110.820,00 |
| 29.04.2025 | 52,60 | 52,79 | 51,80 | 52,02 | -1,10% | 116.519,00 |
| 28.04.2025 | 52,18 | 52,74 | 51,89 | 52,60 | 0,57% | 83.395,00 |
| 25.04.2025 | 52,32 | 52,54 | 51,97 | 52,30 | -0,32% | 86.485,00 |
| 24.04.2025 | 52,00 | 52,91 | 51,35 | 52,47 | 1,88% | 176.089,00 |
| 23.04.2025 | 53,83 | 53,83 | 51,23 | 51,50 | -4,89% | 348.168,00 |
| 22.04.2025 | 53,03 | 54,82 | 53,03 | 54,15 | 2,29% | 449.245,00 |
| 21.04.2025 | 53,30 | 53,77 | 51,93 | 52,94 | 0,36% | 214.260,00 |
| 17.04.2025 | 51,67 | 52,94 | 51,12 | 52,75 | 2,21% | 310.327,00 |
| 16.04.2025 | 49,59 | 52,99 | 49,59 | 51,61 | 5,09% | 800.984,00 |
| 15.04.2025 | 48,35 | 49,12 | 48,00 | 49,11 | 2,29% | 284.320,00 |
| 14.04.2025 | 47,24 | 48,09 | 46,67 | 48,01 | 1,67% | 219.652,00 |
| 11.04.2025 | 44,27 | 47,78 | 44,27 | 47,22 | 7,29% | 368.381,00 |
| 10.04.2025 | 42,39 | 44,70 | 42,21 | 44,01 | 2,61% | 247.893,00 |
| 09.04.2025 | 40,28 | 43,26 | 39,90 | 42,89 | 8,55% | 257.637,00 |
| 08.04.2025 | 41,92 | 41,92 | 39,51 | 39,51 | -2,30% | 239.782,00 |
| 07.04.2025 | 39,70 | 42,02 | 39,33 | 40,44 | -0,44% | 322.866,00 |
| 04.04.2025 | 42,27 | 42,40 | 40,16 | 40,62 | -6,53% | 310.345,00 |
| 03.04.2025 | 43,55 | 44,69 | 43,27 | 43,46 | -3,16% | 148.206,00 |
| 02.04.2025 | 44,90 | 45,40 | 44,43 | 44,88 | 0,00% | 58.535,00 |
| 01.04.2025 | 45,12 | 45,12 | 44,24 | 44,88 | 0,02% | 84.390,00 |
| 31.03.2025 | 44,17 | 45,06 | 42,77 | 44,87 | 1,22% | 227.926,00 |
| 28.03.2025 | 45,23 | 45,90 | 44,02 | 44,33 | -1,88% | 169.269,00 |
| 27.03.2025 | 44,36 | 45,35 | 44,23 | 45,18 | 1,30% | 179.703,00 |
| 26.03.2025 | 44,79 | 45,35 | 44,24 | 44,60 | 0,00% | 79.893,00 |
| 25.03.2025 | 44,48 | 45,10 | 44,48 | 44,60 | 0,18% | 154.947,00 |
| 24.03.2025 | 43,99 | 45,09 | 43,99 | 44,52 | 0,38% | 89.566,00 |
| 21.03.2025 | 44,90 | 44,90 | 43,87 | 44,35 | -1,84% | 109.604,00 |
| 20.03.2025 | 44,43 | 45,66 | 44,43 | 45,18 | 0,87% | 171.296,00 |
| 19.03.2025 | 44,30 | 44,91 | 44,21 | 44,79 | 1,63% | 82.104,00 |
| 18.03.2025 | 43,45 | 45,14 | 43,15 | 44,07 | 2,04% | 147.094,00 |
| 17.03.2025 | 43,10 | 43,45 | 42,68 | 43,19 | 1,62% | 75.166,00 |
| 14.03.2025 | 42,11 | 42,79 | 41,52 | 42,50 | 1,80% | 62.557,00 |
| 13.03.2025 | 42,68 | 42,81 | 41,71 | 41,75 | -2,50% | 69.330,00 |
| 12.03.2025 | 42,15 | 42,88 | 41,90 | 42,82 | 2,00% | 103.984,00 |
| 11.03.2025 | 42,00 | 42,44 | 41,31 | 41,98 | 0,00% | 245.239,00 |
| 10.03.2025 | 43,92 | 43,96 | 41,38 | 41,98 | -6,02% | 209.807,00 |
| 07.03.2025 | 43,01 | 44,86 | 42,88 | 44,67 | 3,88% | 365.723,00 |
| 06.03.2025 | 42,00 | 43,04 | 41,97 | 43,00 | 1,34% | 169.014,00 |
| 05.03.2025 | 41,88 | 42,51 | 41,85 | 42,43 | 1,85% | 68.912,00 |
| 04.03.2025 | 41,76 | 42,03 | 40,81 | 41,66 | -0,19% | 91.788,00 |
| 03.03.2025 | 43,06 | 43,18 | 41,62 | 41,74 | -1,83% | 72.508,00 |
| 28.02.2025 | 42,02 | 42,52 | 41,64 | 42,52 | 0,64% | 104.500,00 |
| 27.02.2025 | 43,07 | 43,76 | 42,11 | 42,25 | -3,36% | 91.238,00 |
| 26.02.2025 | 41,41 | 45,00 | 41,16 | 43,72 | 2,17% | 178.347,00 |
| 25.02.2025 | 43,33 | 43,69 | 42,11 | 42,79 | -1,34% | 203.856,00 |
| 24.02.2025 | 43,81 | 44,00 | 42,77 | 43,37 | 0,12% | 85.104,00 |
| 21.02.2025 | 43,28 | 44,51 | 43,07 | 43,32 | -0,14% | 140.792,00 |
| 20.02.2025 | 43,05 | 43,56 | 43,00 | 43,38 | 0,77% | 77.260,00 |
| 19.02.2025 | 43,10 | 43,24 | 42,58 | 43,05 | -0,81% | 42.272,00 |
| 18.02.2025 | 43,55 | 43,81 | 42,74 | 43,40 | 0,98% | 75.891,00 |
| 14.02.2025 | 44,00 | 44,10 | 42,75 | 42,98 | -2,23% | 91.010,00 |
| 13.02.2025 | 43,50 | 44,01 | 43,19 | 43,96 | 1,69% | 64.219,00 |
| 12.02.2025 | 43,13 | 43,90 | 42,90 | 43,23 | -0,53% | 50.561,00 |
| 11.02.2025 | 43,27 | 43,57 | 42,06 | 43,46 | -1,27% | 113.969,00 |
| 10.02.2025 | 43,99 | 44,64 | 43,89 | 44,02 | 1,45% | 85.038,00 |
| 07.02.2025 | 43,33 | 43,58 | 43,12 | 43,39 | 0,67% | 82.748,00 |
| 06.02.2025 | 43,95 | 44,09 | 42,96 | 43,10 | -1,76% | 67.628,00 |