55,500€
-0,45%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |