162,120$
-1,61%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 164,33 | 167,47 | 160,23 | 162,09 | -1,63% | 6,00 |
| 26.02.2026 | 160,41 | 164,79 | 158,11 | 164,78 | 1,55% | 198.075,00 |
| 25.02.2026 | 159,35 | 163,72 | 157,98 | 162,26 | 3,40% | 231.362,00 |
| 24.02.2026 | 150,00 | 158,67 | 148,38 | 156,93 | 3,35% | 271.080,00 |
| 23.02.2026 | 145,00 | 153,55 | 144,88 | 151,84 | 5,46% | 452.792,00 |
| 20.02.2026 | 132,43 | 144,36 | 132,43 | 143,98 | 10,08% | 495.095,00 |
| 19.02.2026 | 122,50 | 131,46 | 120,48 | 130,79 | 5,48% | 276.185,00 |
| 18.02.2026 | 121,83 | 125,12 | 121,83 | 123,99 | 2,13% | 166.196,00 |
| 17.02.2026 | 119,86 | 123,10 | 117,90 | 121,40 | -1,45% | 209.550,00 |
| 13.02.2026 | 120,00 | 125,05 | 118,93 | 123,18 | 4,15% | 183.014,00 |
| 12.02.2026 | 122,00 | 123,15 | 117,07 | 118,27 | -2,87% | 217.456,00 |
| 11.02.2026 | 125,30 | 125,30 | 118,16 | 121,76 | -0,17% | 189.102,00 |
| 10.02.2026 | 122,36 | 123,07 | 120,68 | 121,97 | -0,56% | 188.753,00 |
| 09.02.2026 | 120,21 | 123,54 | 118,99 | 122,66 | 3,19% | 163.050,00 |
| 06.02.2026 | 118,15 | 120,20 | 117,55 | 118,87 | 3,81% | 151.494,00 |
| 05.02.2026 | 116,09 | 118,42 | 114,44 | 114,51 | -3,70% | 314.698,00 |
| 04.02.2026 | 122,94 | 123,27 | 114,62 | 118,91 | -4,01% | 330.131,00 |
| 03.02.2026 | 124,10 | 125,71 | 120,39 | 123,88 | 2,72% | 283.563,00 |
| 02.02.2026 | 116,45 | 124,61 | 116,45 | 120,60 | -1,70% | 495.651,00 |
| 30.01.2026 | 127,48 | 130,65 | 122,20 | 122,68 | -5,97% | 566.802,00 |
| 29.01.2026 | 141,28 | 143,00 | 130,28 | 130,47 | -7,19% | 666.729,00 |
| 28.01.2026 | 135,00 | 140,86 | 133,44 | 140,58 | 5,56% | 265.070,00 |
| 27.01.2026 | 134,02 | 134,88 | 129,00 | 133,17 | -0,72% | 274.810,00 |
| 26.01.2026 | 136,46 | 137,20 | 131,47 | 134,14 | 1,68% | 487.110,00 |
| 23.01.2026 | 128,55 | 132,56 | 128,55 | 131,92 | 3,39% | 348.460,00 |
| 22.01.2026 | 126,95 | 130,80 | 126,59 | 127,59 | 0,52% | 298.539,00 |
| 21.01.2026 | 123,04 | 127,00 | 122,41 | 126,93 | 2,94% | 394.423,00 |
| 20.01.2026 | 121,68 | 123,63 | 118,91 | 123,31 | 5,50% | 408.018,00 |
| 16.01.2026 | 114,90 | 119,50 | 114,90 | 116,88 | 1,47% | 218.263,00 |
| 15.01.2026 | 112,07 | 115,19 | 111,62 | 115,19 | 2,16% | 234.652,00 |
| 14.01.2026 | 109,31 | 112,85 | 108,36 | 112,75 | 3,80% | 213.041,00 |
| 13.01.2026 | 108,20 | 109,03 | 106,22 | 108,62 | 0,99% | 152.459,00 |
| 12.01.2026 | 107,12 | 109,26 | 106,26 | 107,56 | 1,87% | 182.063,00 |
| 09.01.2026 | 104,24 | 105,76 | 103,29 | 105,59 | 2,25% | 146.587,00 |
| 08.01.2026 | 103,72 | 104,95 | 101,27 | 103,27 | -0,81% | 152.929,00 |
| 07.01.2026 | 105,87 | 105,87 | 103,86 | 104,11 | -2,87% | 168.462,00 |
| 06.01.2026 | 106,67 | 107,56 | 105,93 | 107,19 | 1,19% | 155.693,00 |
| 05.01.2026 | 101,40 | 106,59 | 101,40 | 105,93 | 4,64% | 188.716,00 |