58,500€
-0,43%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 58,75 | 59,00 | 58,25 | 59,00 | 0,43% | - |
| 30.06.2025 | 57,00 | 58,75 | 57,00 | 58,75 | 2,62% | - |
| 27.06.2025 | 57,50 | 58,00 | 57,25 | 57,25 | -0,87% | - |
| 26.06.2025 | 58,00 | 58,75 | 57,50 | 57,75 | -0,86% | - |
| 25.06.2025 | 55,75 | 58,25 | 55,25 | 58,25 | 4,95% | - |
| 24.06.2025 | 55,50 | 56,00 | 54,75 | 55,50 | -0,89% | - |
| 23.06.2025 | 56,50 | 57,75 | 56,00 | 56,00 | -1,32% | - |
| 20.06.2025 | 56,75 | 57,25 | 56,25 | 56,75 | 0,44% | - |
| 19.06.2025 | 56,50 | 56,75 | 56,25 | 56,50 | -0,88% | - |
| 18.06.2025 | 55,50 | 57,00 | 55,50 | 57,00 | 1,33% | - |
| 17.06.2025 | 55,50 | 56,75 | 55,50 | 56,25 | 0,90% | - |
| 16.06.2025 | 54,50 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 13.06.2025 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 12.06.2025 | 54,00 | 55,25 | 53,75 | 54,75 | 0,46% | - |
| 11.06.2025 | 54,00 | 54,75 | 53,75 | 54,50 | 0,46% | - |
| 10.06.2025 | 54,50 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 09.06.2025 | 54,25 | 55,25 | 54,25 | 54,75 | 0,92% | - |
| 06.06.2025 | 54,00 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 05.06.2025 | 53,00 | 54,75 | 53,00 | 54,25 | 1,88% | - |
| 04.06.2025 | 52,50 | 53,75 | 52,00 | 53,25 | 0,95% | - |
| 03.06.2025 | 51,50 | 52,75 | 51,50 | 52,75 | 1,93% | 150,00 |
| 02.06.2025 | 50,50 | 52,25 | 50,50 | 51,75 | 0,98% | - |
| 30.05.2025 | 51,25 | 51,50 | 50,50 | 51,25 | 0,49% | - |
| 29.05.2025 | 52,00 | 52,25 | 51,00 | 51,00 | -1,45% | - |
| 28.05.2025 | 51,25 | 52,50 | 51,25 | 51,75 | 0,98% | - |
| 27.05.2025 | 51,00 | 51,50 | 50,75 | 51,25 | 0,99% | - |
| 26.05.2025 | 50,75 | 51,75 | 49,00 | 50,75 | -0,49% | 120,00 |
| 23.05.2025 | 49,40 | 51,25 | 49,20 | 51,00 | 2,62% | - |
| 22.05.2025 | 50,15 | 50,40 | 49,60 | 49,70 | -1,09% | - |
| 21.05.2025 | 50,05 | 51,00 | 49,80 | 50,25 | 0,00% | - |
| 20.05.2025 | 49,40 | 50,40 | 49,40 | 50,25 | 0,00% | - |
| 19.05.2025 | 49,60 | 50,25 | 49,20 | 50,25 | 0,90% | - |
| 16.05.2025 | 49,50 | 50,75 | 49,20 | 49,80 | 0,40% | - |
| 15.05.2025 | 48,40 | 49,60 | 48,40 | 49,60 | 1,43% | - |
| 14.05.2025 | 48,60 | 50,40 | 48,60 | 48,90 | -0,20% | - |
| 13.05.2025 | 48,80 | 49,40 | 48,50 | 49,00 | 0,00% | - |
| 12.05.2025 | 49,20 | 49,70 | 47,20 | 49,00 | -0,61% | - |
| 09.05.2025 | 48,00 | 49,70 | 47,80 | 49,30 | 2,71% | - |
| 08.05.2025 | 47,70 | 48,40 | 47,10 | 48,00 | 1,69% | - |
| 07.05.2025 | 47,00 | 48,00 | 46,30 | 47,20 | 0,43% | - |
| 06.05.2025 | 46,00 | 47,50 | 45,80 | 47,00 | 2,17% | - |
| 05.05.2025 | 45,30 | 46,20 | 44,40 | 46,00 | 1,32% | - |
| 02.05.2025 | 45,40 | 46,40 | 45,30 | 45,40 | -2,16% | - |
| 30.04.2025 | 45,80 | 46,50 | 45,00 | 46,40 | 1,09% | 600,00 |
| 29.04.2025 | 46,20 | 46,40 | 45,50 | 45,90 | -0,43% | - |
| 28.04.2025 | 46,00 | 46,80 | 45,50 | 46,10 | 0,22% | - |
| 25.04.2025 | 46,40 | 46,40 | 45,50 | 46,00 | -0,22% | - |
| 24.04.2025 | 45,40 | 46,50 | 44,90 | 46,10 | 1,32% | - |
| 23.04.2025 | 47,20 | 47,60 | 45,10 | 45,50 | -4,01% | - |
| 22.04.2025 | 45,90 | 47,80 | 45,90 | 47,40 | 2,38% | - |
| 17.04.2025 | 45,50 | 46,50 | 45,00 | 46,30 | 2,21% | - |
| 16.04.2025 | 43,20 | 46,60 | 43,10 | 45,30 | 4,62% | - |
| 15.04.2025 | 42,30 | 43,50 | 42,20 | 43,30 | 2,36% | - |
| 14.04.2025 | 41,50 | 42,40 | 41,20 | 42,30 | 1,20% | - |
| 11.04.2025 | 38,90 | 42,20 | 38,10 | 41,80 | 5,82% | - |
| 10.04.2025 | 39,10 | 39,90 | 38,10 | 39,50 | 0,77% | 25,00 |
| 09.04.2025 | 35,70 | 39,80 | 35,60 | 39,20 | 8,59% | - |
| 08.04.2025 | 36,90 | 38,50 | 36,10 | 36,10 | -2,17% | - |
| 07.04.2025 | 36,60 | 39,40 | 35,90 | 36,90 | -0,54% | - |
| 04.04.2025 | 39,30 | 39,70 | 36,50 | 37,10 | -5,84% | - |
| 03.04.2025 | 41,00 | 41,10 | 39,20 | 39,40 | -4,83% | - |
| 02.04.2025 | 41,60 | 41,90 | 41,10 | 41,40 | -0,48% | - |
| 01.04.2025 | 41,20 | 41,70 | 40,80 | 41,60 | 0,73% | - |
| 31.03.2025 | 40,90 | 41,70 | 39,70 | 41,30 | -0,96% | - |
| 28.03.2025 | 41,80 | 42,40 | 40,70 | 41,70 | 0,72% | - |
| 27.03.2025 | 41,40 | 42,10 | 41,00 | 41,40 | -0,72% | - |
| 26.03.2025 | 41,40 | 42,10 | 41,10 | 41,70 | 1,46% | - |
| 25.03.2025 | 41,00 | 41,90 | 41,00 | 41,10 | -0,24% | - |
| 24.03.2025 | 40,60 | 41,70 | 40,60 | 41,20 | -0,96% | - |
| 21.03.2025 | 41,80 | 42,00 | 40,50 | 41,60 | 0,48% | - |
| 20.03.2025 | 41,20 | 42,10 | 41,00 | 41,40 | 0,49% | - |
| 19.03.2025 | 40,40 | 41,40 | 40,40 | 41,20 | 2,49% | - |
| 18.03.2025 | 39,60 | 41,40 | 39,40 | 40,20 | 1,77% | - |
| 17.03.2025 | 39,60 | 40,00 | 39,10 | 39,50 | 0,25% | - |
| 14.03.2025 | 38,60 | 39,40 | 38,20 | 39,40 | 7,36% | - |
| 13.03.2025 | 39,20 | 39,60 | 36,70 | 36,70 | -8,25% | 1.500,00 |
| 12.03.2025 | 38,40 | 40,40 | 38,30 | 40,00 | 2,30% | - |
| 11.03.2025 | 38,40 | 39,10 | 37,90 | 39,10 | -1,51% | - |
| 10.03.2025 | 40,70 | 40,90 | 38,30 | 39,70 | -3,41% | - |
| 07.03.2025 | 39,40 | 41,50 | 39,30 | 41,10 | 3,27% | - |
| 06.03.2025 | 39,00 | 39,90 | 38,50 | 39,80 | 0,76% | - |
| 05.03.2025 | 39,10 | 39,60 | 38,80 | 39,50 | 0,51% | - |
| 04.03.2025 | 39,60 | 39,80 | 38,70 | 39,30 | -1,01% | - |
| 03.03.2025 | 40,90 | 41,80 | 39,70 | 39,70 | -2,70% | - |
| 28.02.2025 | 40,40 | 41,00 | 40,00 | 40,80 | 0,49% | - |
| 27.02.2025 | 41,40 | 41,80 | 40,50 | 40,60 | -2,40% | - |
| 26.02.2025 | 40,80 | 42,80 | 39,50 | 41,60 | 2,72% | - |
| 25.02.2025 | 41,40 | 41,70 | 40,10 | 40,50 | -2,17% | - |
| 24.02.2025 | 41,20 | 42,20 | 40,70 | 41,40 | 0,00% | - |
| 21.02.2025 | 41,30 | 42,70 | 41,10 | 41,40 | 0,24% | - |
| 20.02.2025 | 41,30 | 41,70 | 41,10 | 41,30 | 0,00% | - |
| 19.02.2025 | 41,20 | 41,70 | 40,70 | 41,30 | -0,72% | - |
| 18.02.2025 | 41,20 | 41,90 | 40,70 | 41,60 | 1,22% | - |
| 17.02.2025 | 40,60 | 41,10 | 40,60 | 41,10 | 0,49% | - |
| 14.02.2025 | 42,00 | 42,40 | 40,70 | 40,90 | -2,62% | - |
| 13.02.2025 | 41,50 | 42,30 | 41,50 | 42,00 | 0,96% | - |
| 12.02.2025 | 41,90 | 42,50 | 41,30 | 41,60 | -0,72% | - |
| 11.02.2025 | 42,70 | 42,70 | 40,60 | 41,90 | -1,87% | - |
| 10.02.2025 | 42,10 | 43,30 | 42,00 | 42,70 | 1,67% | - |
| 07.02.2025 | 41,50 | 42,60 | 41,40 | 42,00 | 0,72% | - |