149,480$
1,92%
Echtzeit-Aktienkurs Sprott
Bid:
Ask:
Aktienkurse zur Sprott Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 147,85 | 150,69 | 147,13 | 149,74 | 2,10% | 257.937,00 |
| 13.04.2026 | 141,60 | 148,24 | 141,60 | 146,66 | 1,85% | 124.868,00 |
| 10.04.2026 | 145,72 | 147,20 | 143,18 | 143,99 | -0,52% | 125.901,00 |
| 09.04.2026 | 144,51 | 147,05 | 143,00 | 144,74 | 0,49% | 179.109,00 |
| 08.04.2026 | 147,58 | 149,46 | 142,72 | 144,04 | 3,00% | 200.955,00 |
| 07.04.2026 | 144,27 | 145,24 | 138,33 | 139,85 | -3,49% | 189.540,00 |
| 06.04.2026 | 140,81 | 146,42 | 140,47 | 144,90 | 2,90% | 132.711,00 |
| 02.04.2026 | 142,62 | 145,66 | 139,49 | 140,81 | -4,06% | 220.278,00 |
| 01.04.2026 | 146,09 | 150,60 | 145,93 | 146,77 | 2,71% | 277.729,00 |
| 31.03.2026 | 135,84 | 143,28 | 135,30 | 142,90 | 6,68% | 179.882,00 |
| 30.03.2026 | 137,40 | 138,99 | 132,30 | 133,95 | -1,03% | 178.512,00 |
| 27.03.2026 | 132,28 | 137,67 | 131,57 | 135,34 | 1,68% | 147.031,00 |
| 26.03.2026 | 136,02 | 139,07 | 132,91 | 133,10 | -4,48% | 153.042,00 |
| 25.03.2026 | 141,27 | 143,50 | 138,49 | 139,34 | 1,57% | 185.179,00 |
| 24.03.2026 | 134,65 | 138,18 | 133,96 | 137,19 | 0,69% | 128.063,00 |
| 23.03.2026 | 134,33 | 140,86 | 133,65 | 136,25 | 1,40% | 194.518,00 |
| 20.03.2026 | 135,26 | 139,50 | 131,00 | 134,37 | -1,76% | 434.057,00 |
| 19.03.2026 | 138,73 | 139,85 | 133,51 | 136,78 | -5,88% | 347.908,00 |
| 18.03.2026 | 147,25 | 149,50 | 145,20 | 145,33 | -3,15% | 195.271,00 |
| 17.03.2026 | 148,03 | 152,30 | 146,97 | 150,06 | 2,48% | 126.147,00 |
| 16.03.2026 | 147,67 | 151,97 | 145,18 | 146,43 | -0,84% | 288.590,00 |
| 13.03.2026 | 157,84 | 160,95 | 147,24 | 147,67 | -5,77% | 348.531,00 |
| 12.03.2026 | 162,88 | 163,35 | 156,59 | 156,72 | -4,75% | 250.965,00 |
| 11.03.2026 | 165,51 | 169,35 | 161,44 | 164,54 | -1,12% | 187.147,00 |
| 10.03.2026 | 163,28 | 169,63 | 163,06 | 166,40 | 2,54% | 234.875,00 |
| 09.03.2026 | 157,93 | 163,86 | 153,54 | 162,28 | 1,36% | 201.719,00 |
| 06.03.2026 | 159,71 | 165,08 | 159,71 | 160,11 | 0,30% | 209.353,00 |
| 05.03.2026 | 164,05 | 164,05 | 154,03 | 159,63 | -3,57% | 224.202,00 |
| 04.03.2026 | 160,58 | 166,52 | 160,04 | 165,54 | 3,93% | 251.195,00 |
| 03.03.2026 | 157,39 | 160,57 | 150,58 | 159,28 | -3,53% | 249.682,00 |
| 02.03.2026 | 159,97 | 166,89 | 156,52 | 165,10 | 1,86% | 209.681,00 |
| 27.02.2026 | 164,33 | 167,47 | 160,23 | 162,09 | -1,63% | 248.838,00 |
| 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 |
| 02.01.2026 | 98,41 | 101,62 | 97,85 | 101,23 | 3,38% | 117.840,00 |
| 31.12.2025 | 98,55 | 98,64 | 97,75 | 97,92 | -0,51% | 88.318,00 |
| 30.12.2025 | 100,39 | 100,81 | 98,01 | 98,42 | -0,71% | 152.131,00 |
| 29.12.2025 | 99,11 | 100,44 | 97,36 | 99,12 | -1,34% | 266.673,00 |
| 26.12.2025 | 100,76 | 101,27 | 98,74 | 100,47 | 0,22% | 129.137,00 |
| 24.12.2025 | 101,19 | 101,21 | 99,40 | 100,25 | -0,94% | 104.532,00 |
| 23.12.2025 | 100,72 | 101,99 | 99,57 | 101,20 | 1,13% | 175.576,00 |
| 22.12.2025 | 97,33 | 102,30 | 97,33 | 100,07 | 3,47% | 295.886,00 |
| 19.12.2025 | 93,72 | 96,98 | 93,72 | 96,71 | 2,80% | 241.015,00 |
| 18.12.2025 | 92,00 | 95,80 | 92,00 | 94,08 | 2,02% | 111.467,00 |
| 17.12.2025 | 96,61 | 96,61 | 91,94 | 92,22 | -3,40% | 143.694,00 |
| 16.12.2025 | 95,00 | 96,96 | 94,02 | 95,47 | 1,15% | 173.610,00 |
| 15.12.2025 | 94,56 | 95,70 | 93,63 | 94,38 | 0,62% | 150.512,00 |
| 12.12.2025 | 95,02 | 96,08 | 92,58 | 93,80 | -0,53% | 201.956,00 |
| 11.12.2025 | 92,40 | 94,91 | 92,40 | 94,30 | 1,65% | 148.730,00 |
| 10.12.2025 | 95,10 | 95,65 | 90,70 | 92,77 | -2,78% | 207.542,00 |
| 09.12.2025 | 92,03 | 95,74 | 92,03 | 95,42 | 3,20% | 104.521,00 |
| 08.12.2025 | 92,00 | 93,54 | 91,83 | 92,46 | 0,34% | 86.074,00 |
| 05.12.2025 | 91,63 | 93,09 | 90,79 | 92,15 | 0,85% | 114.448,00 |
| 04.12.2025 | 89,89 | 92,13 | 89,87 | 91,37 | 0,67% | 70.889,00 |
| 03.12.2025 | 89,61 | 91,84 | 89,61 | 90,76 | 1,27% | 80.407,00 |
| 02.12.2025 | 89,87 | 90,16 | 88,15 | 89,62 | 0,13% | 116.339,00 |
| 01.12.2025 | 92,13 | 92,14 | 89,39 | 89,50 | -2,28% | 182.040,00 |
| 28.11.2025 | 91,00 | 92,39 | 90,76 | 91,59 | 1,52% | 99.557,00 |
| 26.11.2025 | 88,50 | 91,38 | 88,00 | 90,22 | 2,72% | 131.927,00 |
| 25.11.2025 | 86,72 | 88,15 | 85,89 | 87,83 | 0,99% | 190.028,00 |
| 24.11.2025 | 81,50 | 87,38 | 81,50 | 86,97 | 6,96% | 189.977,00 |
| 21.11.2025 | 82,42 | 83,50 | 80,53 | 81,31 | -1,68% | 258.375,00 |
| 20.11.2025 | 87,33 | 87,64 | 82,70 | 82,70 | -4,16% | 130.478,00 |
| 19.11.2025 | 86,99 | 88,65 | 86,05 | 86,29 | -0,31% | 143.386,00 |
| 18.11.2025 | 85,02 | 87,60 | 85,02 | 86,56 | 1,41% | 182.636,00 |