40,420$
0,12%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 40,27 | 40,88 | 40,02 | 40,45 | 0,20% | 58.939,00 |
| 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 |
| 15.04.2024 | 40,88 | 41,01 | 39,53 | 40,03 | -1,18% | 93.964,00 |
| 12.04.2024 | 42,14 | 42,43 | 39,95 | 40,51 | -3,59% | 199.832,00 |
| 11.04.2024 | 41,25 | 42,33 | 40,99 | 42,02 | 2,24% | 290.649,00 |
| 10.04.2024 | 40,31 | 41,13 | 40,10 | 41,10 | -0,07% | 86.590,00 |
| 09.04.2024 | 41,00 | 41,44 | 40,47 | 41,13 | 1,18% | 152.282,00 |
| 08.04.2024 | 40,08 | 40,76 | 39,48 | 40,65 | 2,39% | 126.060,00 |
| 05.04.2024 | 38,59 | 40,31 | 38,59 | 39,70 | 2,58% | 150.752,00 |
| 04.04.2024 | 39,45 | 40,19 | 38,62 | 38,70 | -1,95% | 97.737,00 |
| 03.04.2024 | 37,61 | 39,50 | 37,61 | 39,47 | 4,64% | 150.268,00 |
| 02.04.2024 | 37,15 | 37,90 | 36,99 | 37,72 | 1,45% | 57.477,00 |
| 01.04.2024 | 37,30 | 37,45 | 36,76 | 37,18 | 0,60% | 81.419,00 |
| 28.03.2024 | 36,60 | 37,29 | 36,40 | 36,96 | 1,79% | 82.333,00 |
| 27.03.2024 | 35,81 | 36,36 | 35,81 | 36,31 | 1,74% | 54.388,00 |
| 26.03.2024 | 35,98 | 36,12 | 35,67 | 35,69 | 0,20% | 39.881,00 |
| 25.03.2024 | 35,59 | 36,01 | 35,50 | 35,62 | 0,06% | 44.650,00 |
| 22.03.2024 | 35,96 | 36,09 | 35,54 | 35,60 | -1,66% | 46.579,00 |
| 21.03.2024 | 35,80 | 36,29 | 35,55 | 36,20 | 1,94% | 53.234,00 |
| 20.03.2024 | 34,70 | 35,69 | 34,68 | 35,51 | 2,48% | 90.193,00 |
| 19.03.2024 | 35,19 | 35,36 | 34,51 | 34,65 | -2,31% | 80.113,00 |
| 18.03.2024 | 36,10 | 36,20 | 35,40 | 35,47 | -1,91% | 50.333,00 |
| 15.03.2024 | 35,79 | 36,46 | 35,79 | 36,16 | 1,01% | 96.584,00 |
| 14.03.2024 | 36,30 | 36,47 | 35,44 | 35,80 | -1,57% | 67.542,00 |
| 13.03.2024 | 36,55 | 36,94 | 36,34 | 36,37 | -0,27% | 94.526,00 |
| 12.03.2024 | 36,79 | 36,81 | 36,25 | 36,47 | -0,71% | 43.830,00 |
| 11.03.2024 | 36,32 | 36,73 | 36,17 | 36,73 | 1,27% | 71.427,00 |
| 08.03.2024 | 37,11 | 37,43 | 36,21 | 36,27 | -2,18% | 81.216,00 |
| 07.03.2024 | 37,25 | 37,44 | 36,86 | 37,08 | 0,62% | 75.732,00 |
| 06.03.2024 | 36,77 | 37,09 | 36,44 | 36,85 | 1,07% | 72.025,00 |
| 05.03.2024 | 36,78 | 36,94 | 36,24 | 36,46 | -0,82% | 95.717,00 |
| 04.03.2024 | 36,74 | 37,15 | 36,51 | 36,76 | 0,14% | 120.905,00 |
| 01.03.2024 | 37,08 | 37,09 | 36,43 | 36,71 | -0,60% | 134.299,00 |
| 29.02.2024 | 36,75 | 37,38 | 36,57 | 36,93 | 1,26% | 59.400,00 |
| 28.02.2024 | 37,49 | 37,90 | 36,45 | 36,47 | -3,49% | 89.416,00 |
| 27.02.2024 | 37,44 | 37,98 | 37,43 | 37,79 | 0,91% | 76.925,00 |
| 26.02.2024 | 37,54 | 37,74 | 37,00 | 37,45 | 0,24% | 90.843,00 |
| 23.02.2024 | 37,00 | 37,89 | 36,87 | 37,36 | 0,97% | 114.149,00 |
| 22.02.2024 | 36,85 | 37,57 | 36,85 | 37,00 | 0,00% | 62.520,00 |
| 21.02.2024 | 37,50 | 37,50 | 36,53 | 37,00 | -2,17% | 93.759,00 |
| 20.02.2024 | 38,20 | 38,20 | 37,63 | 37,82 | -1,12% | 80.863,00 |
| 16.02.2024 | 37,73 | 38,60 | 37,73 | 38,25 | 0,39% | 120.299,00 |
| 15.02.2024 | 37,57 | 38,19 | 37,57 | 38,10 | 1,87% | 63.459,00 |
| 14.02.2024 | 36,79 | 37,74 | 36,77 | 37,40 | 2,35% | 122.416,00 |
| 13.02.2024 | 36,68 | 36,91 | 36,20 | 36,54 | -3,18% | 132.543,00 |
| 12.02.2024 | 37,59 | 38,33 | 37,59 | 37,74 | 0,40% | 119.654,00 |
| 09.02.2024 | 36,90 | 37,60 | 36,65 | 37,59 | 2,26% | 93.065,00 |
| 08.02.2024 | 36,89 | 37,36 | 36,73 | 36,76 | -0,70% | 81.493,00 |
| 07.02.2024 | 36,87 | 37,13 | 36,42 | 37,02 | -0,13% | 67.518,00 |
| 06.02.2024 | 36,66 | 37,32 | 36,59 | 37,07 | 0,76% | 92.138,00 |
| 05.02.2024 | 37,15 | 37,31 | 36,42 | 36,79 | -1,16% | 101.929,00 |
| 02.02.2024 | 36,57 | 37,28 | 36,57 | 37,22 | 0,27% | 121.399,00 |
| 01.02.2024 | 35,70 | 37,19 | 35,40 | 37,12 | 5,51% | 146.927,00 |
| 31.01.2024 | 36,06 | 36,53 | 35,14 | 35,18 | -2,95% | 73.338,00 |
| 30.01.2024 | 36,10 | 36,34 | 35,73 | 36,25 | 0,53% | 66.051,00 |
| 29.01.2024 | 35,98 | 36,24 | 35,53 | 36,06 | -0,39% | 52.340,00 |
| 26.01.2024 | 36,07 | 36,31 | 35,85 | 36,20 | 0,50% | 58.465,00 |
| 25.01.2024 | 35,99 | 36,16 | 35,33 | 36,02 | 0,50% | 41.914,00 |
| 24.01.2024 | 35,77 | 36,50 | 35,61 | 35,84 | -0,14% | 88.629,00 |
| 23.01.2024 | 35,33 | 35,95 | 34,93 | 35,89 | 1,87% | 61.317,00 |
| 22.01.2024 | 34,89 | 35,31 | 34,74 | 35,23 | 0,37% | 76.979,00 |
| 19.01.2024 | 35,08 | 35,37 | 34,40 | 35,10 | 0,06% | 50.917,00 |
| 18.01.2024 | 34,74 | 35,38 | 34,34 | 35,08 | 1,18% | 71.097,00 |
| 17.01.2024 | 35,25 | 35,62 | 34,28 | 34,67 | -2,58% | 111.711,00 |
| 16.01.2024 | 34,19 | 36,17 | 34,19 | 35,59 | 4,71% | 230.567,00 |
| 12.01.2024 | 32,47 | 34,16 | 31,99 | 33,99 | 6,79% | 133.246,00 |
| 11.01.2024 | 32,09 | 32,50 | 31,47 | 31,83 | -1,15% | 65.550,00 |
| 10.01.2024 | 32,25 | 32,49 | 32,02 | 32,20 | -0,37% | 29.689,00 |
| 09.01.2024 | 32,20 | 32,59 | 31,93 | 32,32 | -0,15% | 53.446,00 |
| 08.01.2024 | 32,52 | 33,03 | 32,32 | 32,37 | -1,64% | 45.985,00 |
| 05.01.2024 | 32,68 | 33,45 | 32,50 | 32,91 | 0,09% | 42.982,00 |
| 04.01.2024 | 32,79 | 32,92 | 32,22 | 32,88 | 1,08% | 33.448,00 |
| 03.01.2024 | 32,56 | 32,76 | 32,05 | 32,53 | -1,24% | 44.084,00 |
| 02.01.2024 | 33,80 | 33,80 | 32,69 | 32,94 | -2,97% | 71.381,00 |
| 29.12.2023 | 33,85 | 34,49 | 33,84 | 33,95 | -0,29% | 56.109,00 |
| 28.12.2023 | 34,22 | 34,22 | 33,63 | 34,05 | 0,09% | 64.077,00 |
| 27.12.2023 | 34,35 | 35,24 | 33,99 | 34,02 | -0,44% | 84.345,00 |
| 26.12.2023 | 33,86 | 34,26 | 33,81 | 34,17 | 0,65% | 32.114,00 |
| 22.12.2023 | 33,66 | 34,31 | 33,48 | 33,95 | 1,83% | 109.411,00 |
| 21.12.2023 | 33,02 | 33,37 | 32,87 | 33,34 | 1,34% | 40.281,00 |
| 20.12.2023 | 33,60 | 33,78 | 32,80 | 32,90 | -1,50% | 44.397,00 |
| 19.12.2023 | 32,19 | 33,45 | 32,18 | 33,40 | 3,86% | 78.418,00 |
| 18.12.2023 | 32,29 | 32,63 | 32,00 | 32,16 | -0,40% | 52.297,00 |
| 15.12.2023 | 32,64 | 33,07 | 32,09 | 32,29 | -1,82% | 67.251,00 |
| 14.12.2023 | 33,32 | 34,07 | 32,60 | 32,89 | -0,24% | 79.535,00 |
| 13.12.2023 | 31,70 | 33,05 | 31,28 | 32,97 | 4,47% | 90.768,00 |
| 12.12.2023 | 31,89 | 32,01 | 31,42 | 31,56 | -1,59% | 67.408,00 |
| 11.12.2023 | 32,14 | 32,47 | 31,61 | 32,07 | -0,37% | 54.229,00 |
| 08.12.2023 | 32,76 | 33,04 | 31,79 | 32,19 | -3,01% | 110.029,00 |