41,120$
-1,49%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 41,69 | 41,69 | 40,93 | 41,12 | -1,49% | 1.563,00 |
| 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 |
| 12.12.2024 | 45,25 | 45,30 | 44,60 | 44,71 | -1,80% | 75.264,00 |
| 11.12.2024 | 45,91 | 46,00 | 45,44 | 45,53 | -0,28% | 71.084,00 |
| 10.12.2024 | 45,20 | 46,22 | 44,89 | 45,66 | 2,24% | 113.989,00 |
| 09.12.2024 | 42,94 | 45,52 | 42,94 | 44,66 | 3,93% | 197.597,00 |
| 06.12.2024 | 43,71 | 43,84 | 42,58 | 42,97 | -1,76% | 67.459,00 |
| 05.12.2024 | 43,73 | 44,00 | 43,30 | 43,74 | -0,05% | 57.693,00 |
| 04.12.2024 | 44,20 | 44,63 | 43,68 | 43,76 | -0,95% | 63.113,00 |
| 03.12.2024 | 43,96 | 44,48 | 43,68 | 44,18 | 1,10% | 62.779,00 |
| 02.12.2024 | 43,84 | 44,07 | 43,59 | 43,70 | -1,47% | 92.812,00 |
| 29.11.2024 | 43,94 | 44,42 | 43,83 | 44,35 | 1,30% | 73.992,00 |
| 27.11.2024 | 43,68 | 44,14 | 43,35 | 43,78 | 1,18% | 94.525,00 |
| 26.11.2024 | 42,83 | 43,51 | 42,71 | 43,27 | 0,05% | 98.788,00 |
| 25.11.2024 | 44,18 | 44,25 | 42,54 | 43,25 | -2,63% | 115.742,00 |
| 22.11.2024 | 44,00 | 44,53 | 43,83 | 44,42 | 0,93% | 93.170,00 |
| 21.11.2024 | 43,99 | 44,55 | 43,96 | 44,01 | -0,07% | 57.533,00 |
| 20.11.2024 | 43,52 | 44,28 | 43,37 | 44,04 | 0,80% | 109.301,00 |
| 19.11.2024 | 42,94 | 43,71 | 42,88 | 43,69 | 1,87% | 66.574,00 |
| 18.11.2024 | 42,02 | 43,94 | 42,02 | 42,89 | 2,14% | 125.816,00 |
| 15.11.2024 | 41,95 | 42,11 | 41,21 | 41,99 | 0,21% | 104.809,00 |
| 14.11.2024 | 41,98 | 42,30 | 41,60 | 41,90 | -1,02% | 115.723,00 |
| 13.11.2024 | 42,83 | 42,90 | 41,81 | 42,33 | -1,10% | 106.341,00 |
| 12.11.2024 | 42,95 | 42,95 | 42,17 | 42,80 | -0,49% | 102.706,00 |
| 11.11.2024 | 43,07 | 43,30 | 42,22 | 43,01 | -0,78% | 142.126,00 |
| 08.11.2024 | 43,96 | 43,96 | 42,61 | 43,35 | -0,89% | 106.968,00 |
| 07.11.2024 | 43,58 | 44,55 | 43,42 | 43,74 | 1,41% | 97.521,00 |
| 06.11.2024 | 45,07 | 45,38 | 42,31 | 43,13 | -5,08% | 294.191,00 |
| 05.11.2024 | 43,39 | 45,55 | 43,39 | 45,44 | 4,51% | 133.716,00 |
| 04.11.2024 | 44,43 | 44,61 | 43,31 | 43,48 | -2,01% | 81.590,00 |
| 01.11.2024 | 44,39 | 44,83 | 44,19 | 44,37 | 0,32% | 54.576,00 |
| 31.10.2024 | 46,25 | 46,37 | 44,10 | 44,23 | -4,64% | 142.155,00 |
| 30.10.2024 | 45,91 | 46,78 | 45,67 | 46,38 | 1,09% | 67.655,00 |
| 29.10.2024 | 46,14 | 46,26 | 45,58 | 45,88 | -0,41% | 48.338,00 |
| 28.10.2024 | 45,66 | 46,39 | 45,66 | 46,07 | 0,83% | 47.330,00 |
| 25.10.2024 | 46,21 | 46,27 | 45,55 | 45,69 | -1,32% | 91.563,00 |
| 24.10.2024 | 46,01 | 46,62 | 45,35 | 46,30 | 0,72% | 58.056,00 |
| 23.10.2024 | 46,82 | 47,21 | 45,57 | 45,97 | -2,85% | 67.362,00 |
| 22.10.2024 | 46,55 | 47,48 | 46,04 | 47,32 | 1,68% | 102.349,00 |
| 21.10.2024 | 47,66 | 48,00 | 46,46 | 46,54 | -2,12% | 151.158,00 |
| 18.10.2024 | 45,51 | 47,69 | 45,51 | 47,55 | 4,51% | 143.358,00 |
| 17.10.2024 | 45,80 | 45,82 | 44,73 | 45,50 | 0,04% | 162.643,00 |
| 16.10.2024 | 44,13 | 45,70 | 43,96 | 45,48 | 4,12% | 117.480,00 |
| 15.10.2024 | 44,36 | 44,39 | 43,46 | 43,68 | -1,84% | 63.040,00 |
| 14.10.2024 | 44,59 | 45,03 | 44,33 | 44,50 | -0,11% | 25.180,00 |
| 11.10.2024 | 44,71 | 45,06 | 44,34 | 44,55 | 0,00% | 88.802,00 |
| 10.10.2024 | 43,42 | 44,69 | 43,24 | 44,55 | 2,41% | 62.652,00 |
| 09.10.2024 | 43,52 | 43,78 | 43,35 | 43,50 | -0,93% | 36.093,00 |
| 08.10.2024 | 43,99 | 44,38 | 43,52 | 43,91 | -0,70% | 71.288,00 |