75,500€
2,72%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 73,50 | 76,00 | 73,00 | 75,25 | 2,38% | - |
| 14.10.2025 | 72,25 | 73,50 | 71,50 | 73,50 | 1,73% | - |
| 13.10.2025 | 71,25 | 73,25 | 71,25 | 72,25 | 1,05% | - |
| 10.10.2025 | 71,50 | 72,75 | 71,25 | 71,50 | 0,00% | - |
| 09.10.2025 | 76,50 | 76,75 | 71,25 | 71,50 | -5,92% | - |
| 08.10.2025 | 75,00 | 77,25 | 75,00 | 76,00 | 2,01% | - |
| 07.10.2025 | 74,00 | 74,75 | 73,50 | 74,50 | 0,68% | - |
| 06.10.2025 | 72,25 | 74,50 | 71,75 | 74,00 | 3,50% | - |
| 03.10.2025 | 71,00 | 72,25 | 70,75 | 71,50 | 0,70% | - |
| 02.10.2025 | 70,00 | 71,25 | 69,50 | 71,00 | 0,71% | - |
| 01.10.2025 | 71,00 | 71,25 | 70,00 | 70,50 | 0,71% | - |
| 30.09.2025 | 71,25 | 71,25 | 69,75 | 70,00 | -1,75% | - |
| 29.09.2025 | 69,75 | 71,50 | 69,50 | 71,25 | 1,79% | - |
| 26.09.2025 | 67,00 | 70,25 | 67,00 | 70,00 | 5,26% | - |
| 25.09.2025 | 66,00 | 66,50 | 65,75 | 66,50 | 1,14% | - |
| 24.09.2025 | 66,00 | 66,75 | 65,75 | 65,75 | 0,77% | - |
| 23.09.2025 | 63,50 | 66,25 | 63,25 | 65,25 | 3,16% | - |
| 22.09.2025 | 62,00 | 63,75 | 61,75 | 63,25 | 2,43% | - |
| 19.09.2025 | 61,25 | 62,25 | 61,00 | 61,75 | 1,23% | - |
| 18.09.2025 | 60,25 | 62,00 | 60,25 | 61,00 | 1,24% | - |
| 17.09.2025 | 58,75 | 60,75 | 58,50 | 60,25 | 2,99% | - |
| 16.09.2025 | 59,75 | 59,75 | 58,25 | 58,50 | -2,50% | - |
| 15.09.2025 | 59,50 | 60,25 | 58,75 | 60,00 | 1,27% | - |
| 12.09.2025 | 59,00 | 59,25 | 58,75 | 59,25 | -0,42% | - |
| 11.09.2025 | 59,00 | 60,00 | 58,25 | 59,50 | 1,71% | - |
| 10.09.2025 | 58,25 | 59,00 | 58,25 | 58,50 | 0,86% | - |
| 09.09.2025 | 57,75 | 59,00 | 57,75 | 58,00 | -0,43% | - |
| 08.09.2025 | 57,75 | 58,50 | 57,75 | 58,25 | 0,87% | - |
| 05.09.2025 | 57,00 | 57,75 | 56,25 | 57,75 | 0,87% | - |
| 04.09.2025 | 57,00 | 57,25 | 56,50 | 57,25 | 0,44% | - |
| 03.09.2025 | 58,50 | 59,25 | 56,25 | 57,00 | -2,15% | - |
| 02.09.2025 | 56,75 | 58,50 | 55,75 | 58,25 | 3,56% | - |
| 01.09.2025 | 56,25 | 56,25 | 56,25 | 56,25 | 0,00% | - |
| 29.08.2025 | 55,50 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 28.08.2025 | 55,50 | 56,00 | 55,50 | 55,75 | 0,00% | - |
| 27.08.2025 | 56,00 | 56,25 | 55,50 | 55,75 | 0,00% | - |
| 26.08.2025 | 55,50 | 56,00 | 55,25 | 55,75 | 0,00% | - |
| 25.08.2025 | 55,75 | 56,50 | 55,50 | 55,75 | 0,00% | - |
| 22.08.2025 | 54,75 | 56,00 | 54,50 | 55,75 | 1,83% | - |
| 21.08.2025 | 53,75 | 54,75 | 53,75 | 54,75 | 1,86% | - |
| 20.08.2025 | 53,75 | 54,00 | 53,25 | 53,75 | 0,00% | - |
| 19.08.2025 | 55,75 | 55,75 | 53,50 | 53,75 | -3,59% | - |
| 18.08.2025 | 56,25 | 56,50 | 55,50 | 55,75 | -0,89% | - |
| 15.08.2025 | 55,75 | 56,25 | 54,75 | 56,25 | 0,90% | - |
| 14.08.2025 | 55,75 | 56,75 | 55,75 | 55,75 | 0,00% | - |
| 13.08.2025 | 56,50 | 57,25 | 55,25 | 55,75 | -1,76% | - |
| 12.08.2025 | 58,00 | 58,00 | 56,75 | 56,75 | -2,58% | - |
| 11.08.2025 | 57,25 | 58,25 | 57,00 | 58,25 | 0,87% | - |
| 08.08.2025 | 57,50 | 58,50 | 57,50 | 57,75 | 0,00% | - |
| 07.08.2025 | 58,00 | 58,75 | 57,75 | 57,75 | 0,43% | - |
| 06.08.2025 | 59,00 | 59,25 | 54,50 | 57,50 | -2,95% | - |
| 05.08.2025 | 59,25 | 60,00 | 57,50 | 59,25 | 1,28% | - |
| 04.08.2025 | 57,75 | 59,00 | 57,25 | 58,50 | 1,30% | - |
| 01.08.2025 | 59,00 | 59,25 | 57,25 | 57,75 | -2,12% | - |
| 31.07.2025 | 59,25 | 60,00 | 58,75 | 59,00 | -0,42% | - |
| 30.07.2025 | 60,00 | 60,75 | 58,75 | 59,25 | -1,25% | - |
| 29.07.2025 | 59,50 | 60,75 | 59,50 | 60,00 | 0,84% | - |
| 28.07.2025 | 60,50 | 60,75 | 59,00 | 59,50 | -1,24% | - |
| 25.07.2025 | 61,25 | 61,25 | 59,75 | 60,25 | -1,23% | - |
| 24.07.2025 | 61,00 | 61,75 | 59,75 | 61,00 | 0,41% | - |
| 23.07.2025 | 61,50 | 62,75 | 60,75 | 60,75 | -1,22% | - |
| 22.07.2025 | 64,00 | 64,00 | 60,50 | 61,50 | -3,91% | - |
| 21.07.2025 | 65,00 | 66,00 | 64,00 | 64,00 | -1,16% | - |
| 18.07.2025 | 63,50 | 65,25 | 63,25 | 64,75 | 1,57% | - |
| 17.07.2025 | 63,50 | 64,25 | 62,25 | 63,75 | 1,19% | - |
| 16.07.2025 | 62,25 | 63,25 | 62,00 | 63,00 | 1,20% | - |
| 15.07.2025 | 61,75 | 62,75 | 61,75 | 62,25 | 0,40% | - |
| 14.07.2025 | 60,75 | 62,00 | 60,75 | 62,00 | 2,06% | - |
| 11.07.2025 | 60,25 | 60,75 | 59,75 | 60,75 | 1,25% | - |
| 10.07.2025 | 59,75 | 60,50 | 59,75 | 60,00 | 0,84% | - |
| 09.07.2025 | 58,50 | 59,75 | 57,75 | 59,50 | 2,15% | - |
| 08.07.2025 | 59,75 | 60,25 | 57,50 | 58,25 | -2,51% | - |
| 07.07.2025 | 58,75 | 60,00 | 57,75 | 59,75 | 0,84% | - |
| 04.07.2025 | 59,25 | 59,25 | 57,25 | 59,25 | 0,00% | - |
| 03.07.2025 | 58,00 | 59,50 | 57,75 | 59,25 | 2,60% | - |
| 02.07.2025 | 58,00 | 58,50 | 57,50 | 57,75 | -0,43% | - |
| 01.07.2025 | 58,75 | 59,00 | 57,50 | 58,00 | -1,28% | - |
| 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% | - |