39,100€
-1,26%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 39,60 | 39,80 | 38,90 | 39,20 | -1,26% | - |
| 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% | - |
| 06.02.2025 | 42,30 | 42,80 | 41,30 | 41,70 | -1,42% | - |
| 05.02.2025 | 42,90 | 43,20 | 41,90 | 42,30 | -1,40% | - |
| 04.02.2025 | 42,20 | 43,10 | 42,00 | 42,90 | 1,66% | - |
| 03.02.2025 | 42,60 | 43,00 | 41,70 | 42,20 | 0,96% | - |
| 31.01.2025 | 41,90 | 42,70 | 41,70 | 41,80 | 0,00% | - |
| 30.01.2025 | 40,50 | 42,60 | 40,30 | 41,80 | 2,70% | - |
| 29.01.2025 | 40,20 | 41,20 | 40,00 | 40,70 | 0,25% | - |
| 28.01.2025 | 40,50 | 40,90 | 40,10 | 40,60 | 0,74% | 50,00 |
| 27.01.2025 | 41,50 | 41,50 | 39,80 | 40,30 | -2,89% | - |
| 24.01.2025 | 41,50 | 42,20 | 41,10 | 41,50 | -0,24% | - |
| 23.01.2025 | 41,40 | 42,30 | 41,40 | 41,60 | -0,48% | - |
| 22.01.2025 | 41,20 | 42,20 | 41,00 | 41,80 | 0,97% | - |
| 21.01.2025 | 41,10 | 42,40 | 40,80 | 41,40 | 0,98% | - |
| 20.01.2025 | 40,70 | 41,60 | 40,60 | 41,00 | 0,49% | - |
| 17.01.2025 | 40,40 | 41,20 | 40,40 | 40,80 | 0,00% | - |
| 16.01.2025 | 40,30 | 41,30 | 40,30 | 40,80 | 0,74% | - |
| 15.01.2025 | 39,50 | 40,70 | 39,30 | 40,50 | 2,02% | - |
| 14.01.2025 | 38,70 | 39,70 | 38,70 | 39,70 | 2,06% | - |
| 13.01.2025 | 40,30 | 40,50 | 38,70 | 38,90 | -3,23% | - |
| 10.01.2025 | 40,80 | 41,10 | 39,90 | 40,20 | -1,95% | - |
| 09.01.2025 | 40,90 | 41,10 | 39,20 | 41,00 | 0,74% | - |
| 08.01.2025 | 40,90 | 41,10 | 40,20 | 40,70 | -0,49% | - |
| 07.01.2025 | 40,00 | 40,90 | 39,90 | 40,90 | 1,24% | - |
| 06.01.2025 | 41,50 | 42,00 | 40,30 | 40,40 | -2,88% | - |
| 03.01.2025 | 42,30 | 42,40 | 41,50 | 41,60 | -1,65% | - |
| 02.01.2025 | 40,40 | 42,70 | 40,40 | 42,30 | 5,49% | - |
| 30.12.2024 | 40,00 | 40,30 | 40,00 | 40,10 | 0,00% | - |
| 27.12.2024 | 40,60 | 41,00 | 39,90 | 40,10 | -0,50% | - |
| 23.12.2024 | 40,40 | 40,80 | 39,90 | 40,30 | -0,49% | - |
| 20.12.2024 | 40,80 | 41,50 | 40,50 | 40,50 | -0,74% | - |
| 19.12.2024 | 40,10 | 41,30 | 39,90 | 40,80 | 1,49% | - |
| 18.12.2024 | 41,00 | 41,10 | 39,90 | 40,20 | -1,95% | - |
| 17.12.2024 | 41,90 | 41,90 | 40,70 | 41,00 | -1,91% | - |
| 16.12.2024 | 41,70 | 42,20 | 41,30 | 41,80 | 0,00% | - |
| 13.12.2024 | 42,40 | 42,70 | 41,30 | 41,80 | -2,11% | - |
| 12.12.2024 | 43,30 | 43,50 | 42,50 | 42,70 | -1,61% | - |
| 11.12.2024 | 43,40 | 43,90 | 43,20 | 43,40 | 0,46% | - |
| 10.12.2024 | 42,00 | 44,10 | 42,00 | 43,20 | 1,89% | - |
| 09.12.2024 | 40,70 | 43,30 | 40,70 | 42,40 | 4,69% | - |
| 06.12.2024 | 41,30 | 41,40 | 40,30 | 40,50 | -1,94% | - |
| 05.12.2024 | 41,50 | 41,70 | 40,90 | 41,30 | -0,72% | - |
| 04.12.2024 | 41,60 | 42,40 | 41,50 | 41,60 | -0,95% | - |
| 03.12.2024 | 41,70 | 42,30 | 41,50 | 42,00 | 0,96% | - |
| 02.12.2024 | 41,60 | 42,20 | 41,50 | 41,60 | 0,00% | - |
| 29.11.2024 | 41,40 | 42,10 | 41,30 | 41,60 | 0,48% | - |
| 28.11.2024 | 41,20 | 41,90 | 40,90 | 41,40 | 0,24% | - |
| 27.11.2024 | 41,30 | 41,80 | 40,90 | 41,30 | -0,24% | - |
| 26.11.2024 | 41,00 | 41,70 | 40,60 | 41,40 | 0,49% | - |
| 25.11.2024 | 42,40 | 42,50 | 40,50 | 41,20 | -3,74% | - |
| 22.11.2024 | 41,80 | 42,90 | 41,80 | 42,80 | 1,90% | - |
| 21.11.2024 | 41,70 | 42,30 | 41,60 | 42,00 | 0,48% | - |
| 20.11.2024 | 41,00 | 42,00 | 41,00 | 41,80 | 1,46% | - |
| 19.11.2024 | 40,20 | 41,30 | 40,20 | 41,20 | 1,98% | - |
| 18.11.2024 | 39,50 | 41,70 | 39,50 | 40,40 | 0,75% | - |
| 15.11.2024 | 39,40 | 40,10 | 39,10 | 40,10 | 1,01% | - |
| 14.11.2024 | 40,10 | 40,30 | 39,50 | 39,70 | -1,00% | - |
| 13.11.2024 | 40,30 | 40,70 | 39,50 | 40,10 | -0,50% | - |
| 12.11.2024 | 40,50 | 40,50 | 39,70 | 40,30 | 0,50% | - |
| 11.11.2024 | 40,50 | 40,70 | 39,50 | 40,10 | -0,50% | - |
| 08.11.2024 | 40,50 | 40,80 | 39,70 | 40,30 | -0,49% | - |
| 07.11.2024 | 39,80 | 41,20 | 39,80 | 40,50 | 1,25% | - |
| 06.11.2024 | 42,30 | 42,50 | 39,30 | 40,00 | -3,85% | - |
| 05.11.2024 | 39,90 | 41,70 | 39,90 | 41,60 | 4,26% | - |
| 04.11.2024 | 40,70 | 41,10 | 39,80 | 39,90 | -0,75% | - |
| 01.11.2024 | 40,40 | 41,30 | 40,20 | 40,20 | -3,37% | - |
| 31.10.2024 | 42,70 | 42,70 | 40,20 | 41,60 | -3,03% | - |
| 30.10.2024 | 42,30 | 43,10 | 41,90 | 42,90 | 0,23% | - |
| 29.10.2024 | 42,70 | 42,90 | 41,50 | 42,80 | 2,64% | - |
| 28.10.2024 | 42,30 | 42,90 | 41,70 | 41,70 | -1,42% | - |
| 25.10.2024 | 42,40 | 42,80 | 42,10 | 42,30 | -0,94% | - |
| 24.10.2024 | 42,60 | 43,10 | 41,90 | 42,70 | 0,23% | - |
| 23.10.2024 | 43,40 | 44,00 | 42,30 | 42,60 | -2,74% | - |
| 22.10.2024 | 42,60 | 44,00 | 42,60 | 43,80 | 1,86% | - |
| 21.10.2024 | 43,80 | 44,20 | 42,90 | 43,00 | -1,83% | - |
| 18.10.2024 | 41,60 | 43,90 | 41,60 | 43,80 | 4,29% | - |
| 17.10.2024 | 41,90 | 42,20 | 41,40 | 42,00 | -0,24% | - |
| 16.10.2024 | 40,10 | 42,10 | 40,10 | 42,10 | 4,99% | - |
| 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% | - |