55,590$
3,25%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,79 | 55,76 | 54,70 | 55,59 | 3,25% | 16.019,00 |
| 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 |
| 05.02.2025 | 44,70 | 45,00 | 43,79 | 43,87 | -1,53% | 100.998,00 |
| 04.02.2025 | 43,76 | 44,57 | 43,75 | 44,55 | 2,48% | 67.194,00 |
| 03.02.2025 | 43,46 | 43,85 | 42,81 | 43,47 | -0,23% | 65.377,00 |
| 31.01.2025 | 43,32 | 44,34 | 43,27 | 43,57 | 0,16% | 65.561,00 |
| 30.01.2025 | 42,92 | 44,23 | 42,67 | 43,50 | 3,06% | 63.240,00 |
| 29.01.2025 | 42,30 | 42,70 | 41,75 | 42,21 | -0,09% | 47.591,00 |
| 28.01.2025 | 42,27 | 42,61 | 41,86 | 42,25 | -0,19% | 56.300,00 |
| 27.01.2025 | 42,84 | 42,84 | 41,89 | 42,33 | -2,31% | 80.885,00 |
| 24.01.2025 | 43,72 | 44,30 | 43,28 | 43,33 | 0,05% | 48.867,00 |
| 23.01.2025 | 43,47 | 44,11 | 43,15 | 43,31 | -0,39% | 78.607,00 |
| 22.01.2025 | 43,20 | 43,80 | 42,89 | 43,48 | 0,67% | 58.932,00 |
| 21.01.2025 | 42,74 | 43,81 | 42,54 | 43,19 | 2,93% | 95.354,00 |
| 17.01.2025 | 42,00 | 42,42 | 41,57 | 41,96 | -0,02% | 96.108,00 |
| 16.01.2025 | 41,89 | 42,35 | 41,80 | 41,97 | 1,04% | 49.931,00 |
| 15.01.2025 | 40,98 | 41,73 | 40,92 | 41,54 | 2,19% | 81.673,00 |
| 14.01.2025 | 39,89 | 40,79 | 39,80 | 40,65 | 2,26% | 48.735,00 |
| 13.01.2025 | 40,60 | 40,84 | 39,63 | 39,75 | -3,43% | 118.518,00 |
| 10.01.2025 | 41,90 | 42,39 | 41,00 | 41,16 | -2,12% | 111.752,00 |
| 08.01.2025 | 42,26 | 42,26 | 41,51 | 42,05 | -0,61% | 43.841,00 |
| 07.01.2025 | 42,20 | 42,45 | 41,37 | 42,31 | 0,88% | 72.098,00 |
| 06.01.2025 | 43,29 | 43,40 | 41,89 | 41,94 | -2,19% | 54.993,00 |
| 03.01.2025 | 43,48 | 43,57 | 42,73 | 42,88 | -1,38% | 28.659,00 |
| 02.01.2025 | 42,29 | 43,62 | 42,29 | 43,48 | 3,11% | 80.888,00 |
| 31.12.2024 | 41,34 | 42,19 | 41,25 | 42,17 | 1,81% | 186.115,00 |
| 30.12.2024 | 41,82 | 41,88 | 40,70 | 41,42 | -1,26% | 102.629,00 |
| 27.12.2024 | 42,21 | 42,47 | 41,73 | 41,95 | -1,36% | 30.406,00 |
| 26.12.2024 | 42,13 | 42,87 | 42,13 | 42,53 | 0,02% | 44.244,00 |
| 24.12.2024 | 41,93 | 42,52 | 41,93 | 42,52 | 1,00% | 23.177,00 |
| 23.12.2024 | 42,12 | 42,30 | 41,57 | 42,10 | -0,73% | 36.493,00 |
| 20.12.2024 | 42,29 | 43,20 | 42,26 | 42,41 | 0,14% | 57.670,00 |
| 19.12.2024 | 42,27 | 42,70 | 41,90 | 42,35 | 1,63% | 90.520,00 |
| 18.12.2024 | 42,88 | 43,17 | 41,46 | 41,67 | -3,30% | 182.213,00 |
| 17.12.2024 | 43,56 | 43,70 | 42,75 | 43,09 | -1,91% | 70.318,00 |
| 16.12.2024 | 43,65 | 44,24 | 43,65 | 43,93 | 0,16% | 68.770,00 |
| 13.12.2024 | 44,71 | 44,80 | 43,45 | 43,86 | -1,90% | 67.790,00 |