40,100€
-0,74%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 15.10.2024 | 40,80 | 41,00 | 39,90 | 40,10 | -1,96% | - |
| 14.10.2024 | 40,70 | 41,20 | 40,60 | 40,90 | 0,49% | - |
| 11.10.2024 | 40,70 | 41,20 | 40,30 | 40,70 | -0,25% | - |
| 10.10.2024 | 39,70 | 41,00 | 39,30 | 40,80 | 2,51% | - |
| 09.10.2024 | 40,10 | 40,10 | 39,50 | 39,80 | -0,50% | - |
| 08.10.2024 | 40,30 | 40,60 | 39,70 | 40,00 | -1,23% | - |
| 07.10.2024 | 40,40 | 40,90 | 40,10 | 40,50 | -0,49% | - |
| 04.10.2024 | 40,40 | 41,50 | 40,40 | 40,70 | -0,25% | - |
| 03.10.2024 | 40,40 | 41,10 | 40,30 | 40,80 | 0,49% | - |
| 02.10.2024 | 40,10 | 40,90 | 39,70 | 40,60 | 1,75% | - |
| 01.10.2024 | 38,90 | 40,10 | 38,90 | 39,90 | 2,57% | - |
| 30.09.2024 | 39,90 | 40,40 | 38,70 | 38,90 | -2,75% | - |
| 27.09.2024 | 40,10 | 40,30 | 39,50 | 40,00 | 0,25% | - |
| 26.09.2024 | 38,90 | 40,30 | 38,90 | 39,90 | 2,31% | - |
| 25.09.2024 | 39,30 | 39,30 | 38,80 | 39,00 | -0,26% | - |
| 24.09.2024 | 38,90 | 39,70 | 38,70 | 39,10 | 0,77% | - |
| 23.09.2024 | 38,20 | 39,50 | 38,20 | 38,80 | 0,78% | - |
| 20.09.2024 | 37,90 | 38,90 | 37,90 | 38,50 | 1,32% | - |
| 19.09.2024 | 36,50 | 38,10 | 36,30 | 38,00 | 3,54% | - |
| 18.09.2024 | 37,00 | 37,50 | 36,50 | 36,70 | -1,08% | - |
| 17.09.2024 | 37,10 | 37,50 | 36,80 | 37,10 | 0,00% | - |
| 16.09.2024 | 37,40 | 37,50 | 36,90 | 37,10 | -1,07% | - |
| 13.09.2024 | 36,90 | 38,10 | 36,90 | 37,50 | 1,63% | - |
| 12.09.2024 | 36,20 | 37,70 | 36,20 | 36,90 | 1,93% | - |
| 11.09.2024 | 35,70 | 36,30 | 35,30 | 36,20 | 1,12% | - |
| 10.09.2024 | 35,50 | 35,90 | 34,90 | 35,80 | 0,85% | - |
| 09.09.2024 | 35,00 | 35,90 | 35,00 | 35,50 | 1,43% | - |
| 06.09.2024 | 35,40 | 35,90 | 34,70 | 35,00 | -1,96% | - |
| 05.09.2024 | 35,40 | 36,00 | 35,40 | 35,70 | 0,56% | - |
| 04.09.2024 | 35,90 | 36,10 | 35,50 | 35,50 | -1,39% | - |
| 03.09.2024 | 37,00 | 37,00 | 35,70 | 36,00 | -2,44% | - |
| 02.09.2024 | 36,60 | 36,90 | 36,60 | 36,90 | 0,00% | - |
| 30.08.2024 | 36,80 | 37,40 | 36,70 | 36,90 | 0,27% | - |
| 29.08.2024 | 36,60 | 37,50 | 36,60 | 36,80 | -0,54% | - |
| 28.08.2024 | 37,40 | 37,80 | 37,00 | 37,00 | -1,33% | - |
| 27.08.2024 | 38,00 | 38,10 | 37,40 | 37,50 | -1,32% | - |
| 26.08.2024 | 38,10 | 38,40 | 37,90 | 38,00 | -0,26% | - |
| 23.08.2024 | 36,20 | 38,80 | 36,20 | 38,10 | 4,38% | - |
| 22.08.2024 | 36,60 | 37,10 | 36,50 | 36,50 | -1,35% | - |
| 21.08.2024 | 37,00 | 37,20 | 36,70 | 37,00 | -0,27% | - |
| 20.08.2024 | 37,20 | 37,90 | 37,10 | 37,10 | -1,07% | - |
| 19.08.2024 | 37,90 | 38,30 | 37,30 | 37,50 | -2,09% | - |
| 16.08.2024 | 37,20 | 38,70 | 37,20 | 38,30 | 2,13% | - |
| 15.08.2024 | 36,60 | 37,90 | 36,60 | 37,50 | 1,63% | - |
| 14.08.2024 | 37,10 | 37,20 | 36,70 | 36,90 | -1,07% | - |
| 13.08.2024 | 37,00 | 37,30 | 36,70 | 37,30 | 0,54% | - |
| 12.08.2024 | 36,80 | 37,50 | 36,70 | 37,10 | 0,82% | - |
| 09.08.2024 | 36,60 | 37,10 | 36,10 | 36,80 | 0,82% | - |
| 08.08.2024 | 35,80 | 36,70 | 35,50 | 36,50 | 1,11% | - |
| 07.08.2024 | 36,60 | 37,30 | 35,50 | 36,10 | -2,43% | - |
| 06.08.2024 | 36,90 | 37,70 | 36,50 | 37,00 | 0,27% | - |
| 05.08.2024 | 38,10 | 38,10 | 36,00 | 36,90 | -3,15% | - |
| 02.08.2024 | 39,40 | 39,90 | 37,50 | 38,10 | -4,51% | - |
| 01.08.2024 | 40,80 | 41,30 | 39,50 | 39,90 | -3,16% | - |
| 31.07.2024 | 40,30 | 41,70 | 40,30 | 41,20 | 1,98% | - |
| 30.07.2024 | 40,20 | 40,80 | 40,00 | 40,40 | -0,25% | - |
| 29.07.2024 | 40,80 | 41,50 | 40,30 | 40,50 | -1,70% | 1.725,00 |
| 26.07.2024 | 40,70 | 41,90 | 40,70 | 41,20 | 0,73% | - |
| 25.07.2024 | 41,90 | 41,90 | 40,50 | 40,90 | -2,39% | - |
| 24.07.2024 | 42,40 | 43,10 | 41,90 | 41,90 | -1,64% | - |
| 23.07.2024 | 41,70 | 42,90 | 41,70 | 42,60 | 2,65% | - |
| 22.07.2024 | 41,50 | 42,30 | 41,40 | 41,50 | 0,00% | - |
| 19.07.2024 | 41,40 | 42,10 | 41,30 | 41,50 | -0,24% | - |
| 18.07.2024 | 41,70 | 42,10 | 41,50 | 41,60 | -0,24% | - |
| 17.07.2024 | 42,30 | 42,30 | 41,10 | 41,70 | -1,42% | 300,00 |
| 16.07.2024 | 41,40 | 42,60 | 41,40 | 42,30 | 0,95% | - |
| 15.07.2024 | 41,00 | 41,90 | 41,00 | 41,90 | 1,45% | - |
| 12.07.2024 | 42,10 | 42,40 | 41,10 | 41,30 | -1,90% | - |
| 11.07.2024 | 40,40 | 42,30 | 40,40 | 42,10 | 2,93% | - |
| 10.07.2024 | 39,30 | 40,90 | 39,30 | 40,90 | 4,07% | - |
| 09.07.2024 | 38,80 | 39,90 | 38,80 | 39,30 | 0,00% | - |
| 08.07.2024 | 39,10 | 39,50 | 38,70 | 39,30 | 0,51% | 50,00 |
| 05.07.2024 | 39,50 | 39,80 | 38,90 | 39,10 | -1,26% | - |
| 04.07.2024 | 39,30 | 41,50 | 39,00 | 39,60 | 0,25% | - |
| 03.07.2024 | 38,80 | 39,90 | 38,80 | 39,50 | 1,28% | 50,00 |
| 02.07.2024 | 37,80 | 39,10 | 37,80 | 39,00 | 2,36% | - |
| 01.07.2024 | 38,50 | 38,80 | 38,10 | 38,10 | -1,04% | - |
| 28.06.2024 | 38,90 | 39,60 | 38,50 | 38,50 | -0,52% | - |
| 27.06.2024 | 38,60 | 39,30 | 38,60 | 38,70 | -0,51% | - |
| 26.06.2024 | 38,20 | 39,20 | 38,20 | 38,90 | 1,57% | - |
| 25.06.2024 | 38,90 | 39,30 | 38,10 | 38,30 | -1,54% | - |
| 24.06.2024 | 39,60 | 40,10 | 38,90 | 38,90 | -2,51% | - |
| 21.06.2024 | 39,70 | 40,10 | 39,30 | 39,90 | 0,00% | - |
| 20.06.2024 | 38,20 | 39,90 | 38,20 | 39,90 | 4,45% | - |
| 19.06.2024 | 38,40 | 38,50 | 37,40 | 38,20 | -0,52% | - |
| 18.06.2024 | 38,00 | 38,70 | 37,90 | 38,40 | 0,52% | - |
| 17.06.2024 | 38,60 | 38,60 | 37,70 | 38,20 | -1,29% | - |
| 14.06.2024 | 38,30 | 38,90 | 38,30 | 38,70 | 1,04% | - |
| 13.06.2024 | 39,50 | 39,60 | 37,90 | 38,30 | -3,28% | - |
| 12.06.2024 | 39,80 | 40,30 | 39,40 | 39,60 | -1,00% | - |
| 11.06.2024 | 40,30 | 40,50 | 39,50 | 40,00 | -0,74% | - |
| 10.06.2024 | 40,30 | 40,70 | 40,00 | 40,30 | 0,00% | - |
| 07.06.2024 | 40,90 | 41,10 | 39,70 | 40,30 | -1,47% | - |
| 06.06.2024 | 40,10 | 41,10 | 40,10 | 40,90 | 1,49% | - |
| 05.06.2024 | 39,60 | 40,50 | 39,30 | 40,30 | 1,51% | - |
| 04.06.2024 | 40,30 | 40,30 | 39,50 | 39,70 | -1,49% | - |
| 03.06.2024 | 40,90 | 41,40 | 40,30 | 40,30 | -2,66% | - |
| 31.05.2024 | 41,50 | 41,70 | 40,50 | 41,40 | -0,24% | - |
| 30.05.2024 | 41,20 | 41,80 | 41,10 | 41,50 | 0,00% | - |