34,900€
-1,97%
Echtzeit-Aktienkurs Sprott
Bid:
Ask:
Aktienkurse zur Sprott Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,60 | 36,00 | 34,70 | 34,90 | -1,97% | - |
| 05.09.2024 | 35,60 | 35,90 | 35,40 | 35,60 | 0,00% | - |
| 04.09.2024 | 36,00 | 36,00 | 35,50 | 35,60 | -1,11% | - |
| 03.09.2024 | 36,90 | 37,30 | 35,80 | 36,00 | -2,44% | - |
| 02.09.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,00% | - |
| 30.08.2024 | 37,00 | 37,60 | 36,60 | 36,90 | -0,27% | - |
| 29.08.2024 | 37,00 | 37,50 | 36,80 | 37,00 | -0,27% | - |
| 28.08.2024 | 37,50 | 37,90 | 36,90 | 37,10 | -1,07% | - |
| 27.08.2024 | 38,00 | 38,20 | 37,40 | 37,50 | -1,57% | 200,00 |
| 26.08.2024 | 38,10 | 38,50 | 37,90 | 38,10 | 0,26% | - |
| 23.08.2024 | 36,60 | 38,80 | 36,40 | 38,00 | 4,11% | - |
| 22.08.2024 | 36,90 | 37,10 | 36,50 | 36,50 | -1,08% | - |
| 21.08.2024 | 37,20 | 37,30 | 36,70 | 36,90 | -0,81% | - |
| 20.08.2024 | 37,50 | 37,80 | 37,10 | 37,20 | -1,06% | - |
| 19.08.2024 | 38,30 | 38,30 | 37,50 | 37,60 | -1,83% | - |
| 16.08.2024 | 37,50 | 38,70 | 37,40 | 38,30 | 2,13% | - |
| 15.08.2024 | 36,90 | 37,80 | 36,90 | 37,50 | 1,63% | - |
| 14.08.2024 | 37,10 | 37,20 | 36,70 | 36,90 | -0,54% | - |
| 13.08.2024 | 37,00 | 37,30 | 36,80 | 37,10 | 0,00% | - |
| 12.08.2024 | 36,80 | 37,50 | 36,70 | 37,10 | 0,82% | - |
| 09.08.2024 | 36,60 | 37,00 | 36,20 | 36,80 | 0,55% | - |
| 08.08.2024 | 36,00 | 36,80 | 35,50 | 36,60 | 1,39% | - |
| 07.08.2024 | 36,80 | 37,80 | 35,50 | 36,10 | -2,17% | - |
| 06.08.2024 | 36,90 | 37,50 | 36,50 | 36,90 | -0,27% | 125,00 |
| 05.08.2024 | 38,10 | 38,30 | 35,10 | 37,00 | -2,89% | - |
| 02.08.2024 | 39,90 | 39,90 | 37,60 | 38,10 | -4,51% | - |
| 01.08.2024 | 41,10 | 41,50 | 39,50 | 39,90 | -2,92% | - |
| 31.07.2024 | 40,30 | 41,60 | 40,30 | 41,10 | 1,48% | - |
| 30.07.2024 | 40,40 | 40,80 | 40,00 | 40,50 | 0,00% | - |
| 29.07.2024 | 41,10 | 41,50 | 40,30 | 40,50 | -1,46% | - |
| 26.07.2024 | 40,70 | 41,90 | 40,20 | 41,10 | 0,98% | - |
| 25.07.2024 | 41,90 | 41,90 | 40,60 | 40,70 | -2,86% | - |
| 24.07.2024 | 42,70 | 43,10 | 41,90 | 41,90 | -1,87% | - |
| 23.07.2024 | 41,70 | 42,80 | 41,70 | 42,70 | 2,40% | - |
| 22.07.2024 | 41,50 | 42,20 | 41,40 | 41,70 | 0,48% | 4,00 |
| 19.07.2024 | 41,70 | 42,00 | 41,30 | 41,50 | -0,48% | - |
| 18.07.2024 | 41,70 | 42,00 | 41,40 | 41,70 | 0,00% | - |
| 17.07.2024 | 42,30 | 42,30 | 41,20 | 41,70 | -1,42% | - |
| 16.07.2024 | 41,70 | 42,60 | 41,70 | 42,30 | 1,44% | - |
| 15.07.2024 | 41,10 | 41,80 | 41,00 | 41,70 | 0,97% | - |
| 12.07.2024 | 42,10 | 42,40 | 41,10 | 41,30 | -1,90% | - |
| 11.07.2024 | 40,70 | 42,30 | 40,50 | 42,10 | 3,44% | - |
| 10.07.2024 | 39,30 | 40,90 | 39,30 | 40,70 | 3,56% | 25,00 |
| 09.07.2024 | 39,10 | 39,80 | 39,10 | 39,30 | 0,51% | 25,00 |
| 08.07.2024 | 39,10 | 39,40 | 38,80 | 39,10 | 0,00% | 130,00 |
| 05.07.2024 | 39,60 | 39,70 | 38,90 | 39,10 | -1,26% | - |
| 04.07.2024 | 39,70 | 41,20 | 39,30 | 39,60 | -0,25% | - |
| 03.07.2024 | 39,10 | 39,90 | 38,90 | 39,70 | 1,79% | - |
| 02.07.2024 | 38,10 | 39,10 | 38,10 | 39,00 | 2,36% | - |
| 01.07.2024 | 38,60 | 38,80 | 38,10 | 38,10 | -1,55% | - |
| 28.06.2024 | 38,90 | 39,40 | 38,50 | 38,70 | -0,51% | - |
| 27.06.2024 | 38,80 | 39,20 | 38,70 | 38,90 | 0,00% | - |
| 26.06.2024 | 38,50 | 39,10 | 38,10 | 38,90 | 1,04% | - |
| 25.06.2024 | 38,90 | 39,60 | 38,20 | 38,50 | -1,03% | 50,00 |
| 24.06.2024 | 39,90 | 40,20 | 38,90 | 38,90 | -2,51% | - |
| 21.06.2024 | 39,90 | 40,10 | 39,40 | 39,90 | 0,00% | - |
| 20.06.2024 | 38,20 | 40,00 | 38,20 | 39,90 | 4,45% | - |
| 19.06.2024 | 38,40 | 38,50 | 37,50 | 38,20 | -0,52% | - |
| 18.06.2024 | 38,20 | 38,70 | 38,00 | 38,40 | 0,52% | 500,00 |
| 17.06.2024 | 38,50 | 38,70 | 37,80 | 38,20 | -1,04% | - |
| 14.06.2024 | 38,30 | 38,90 | 38,30 | 38,60 | 0,78% | 100,00 |
| 13.06.2024 | 39,70 | 39,70 | 38,10 | 38,30 | -3,53% | - |
| 12.06.2024 | 40,10 | 40,30 | 39,50 | 39,70 | -0,50% | - |
| 11.06.2024 | 40,30 | 40,50 | 39,50 | 39,90 | -0,99% | - |
| 10.06.2024 | 40,10 | 40,60 | 40,00 | 40,30 | 0,50% | - |
| 07.06.2024 | 40,90 | 41,10 | 39,80 | 40,10 | -1,96% | - |
| 06.06.2024 | 40,10 | 41,00 | 39,80 | 40,90 | 2,00% | 14,00 |
| 05.06.2024 | 39,90 | 40,40 | 39,40 | 40,10 | 0,50% | - |
| 04.06.2024 | 40,30 | 40,70 | 39,50 | 39,90 | -0,99% | 40,00 |
| 03.06.2024 | 41,30 | 41,50 | 40,20 | 40,30 | -2,42% | - |
| 31.05.2024 | 41,30 | 41,60 | 40,50 | 41,30 | -0,48% | - |
| 30.05.2024 | 41,50 | 41,70 | 41,00 | 41,50 | 0,00% | - |
| 29.05.2024 | 42,50 | 42,60 | 41,40 | 41,50 | -2,35% | - |
| 28.05.2024 | 42,80 | 43,70 | 42,50 | 42,50 | -0,70% | 40,00 |
| 27.05.2024 | 42,30 | 43,30 | 41,20 | 42,80 | 1,18% | 150,00 |
| 24.05.2024 | 42,10 | 42,90 | 42,00 | 42,30 | 0,71% | 20,00 |
| 23.05.2024 | 42,50 | 42,60 | 41,80 | 42,00 | -1,18% | - |
| 22.05.2024 | 42,90 | 43,50 | 42,20 | 42,50 | -0,93% | - |
| 21.05.2024 | 43,30 | 43,40 | 42,80 | 42,90 | -0,92% | - |
| 20.05.2024 | 42,50 | 43,50 | 42,00 | 43,30 | 1,17% | - |
| 17.05.2024 | 41,30 | 43,30 | 40,80 | 42,80 | 3,63% | - |
| 16.05.2024 | 40,90 | 41,50 | 40,70 | 41,30 | 1,47% | - |
| 15.05.2024 | 39,70 | 41,10 | 39,50 | 40,70 | 2,52% | - |
| 14.05.2024 | 39,00 | 40,10 | 38,70 | 39,70 | 1,79% | - |
| 13.05.2024 | 39,10 | 39,40 | 38,90 | 39,00 | -0,26% | - |
| 10.05.2024 | 39,10 | 39,80 | 38,70 | 39,10 | 0,00% | - |
| 09.05.2024 | 37,80 | 39,10 | 37,60 | 39,10 | 3,17% | - |
| 08.05.2024 | 38,10 | 38,10 | 37,00 | 37,90 | -0,26% | - |
| 07.05.2024 | 38,40 | 38,50 | 37,80 | 38,00 | -1,04% | - |
| 06.05.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | - |
| 03.05.2024 | 37,70 | 38,30 | 37,40 | 38,00 | 0,80% | - |
| 02.05.2024 | 36,70 | 38,20 | 36,70 | 37,70 | 2,45% | - |
| 30.04.2024 | 37,80 | 37,80 | 36,70 | 36,80 | -2,39% | - |
| 29.04.2024 | 37,40 | 37,90 | 37,30 | 37,70 | 0,80% | - |
| 26.04.2024 | 37,40 | 37,60 | 37,10 | 37,40 | 0,27% | - |
| 25.04.2024 | 36,30 | 37,50 | 35,80 | 37,30 | 2,47% | - |
| 24.04.2024 | 37,00 | 37,10 | 36,30 | 36,40 | -1,62% | - |
| 23.04.2024 | 37,40 | 37,60 | 36,90 | 37,00 | -1,07% | - |
| 22.04.2024 | 37,70 | 37,70 | 36,80 | 37,40 | -0,27% | - |
| 19.04.2024 | 37,90 | 37,90 | 37,20 | 37,50 | 0,00% | - |