58,250€
-0,85%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 58,25 | 58,75 | 58,25 | 58,25 | -0,85% | - |
| 30.06.2025 | 57,25 | 58,75 | 57,25 | 58,75 | 1,73% | - |
| 27.06.2025 | 57,75 | 58,00 | 57,25 | 57,75 | 0,00% | - |
| 26.06.2025 | 58,25 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 25.06.2025 | 55,75 | 58,25 | 55,25 | 58,25 | 5,43% | - |
| 24.06.2025 | 55,75 | 56,25 | 54,75 | 55,25 | -1,78% | - |
| 23.06.2025 | 56,75 | 57,75 | 56,25 | 56,25 | -0,88% | - |
| 20.06.2025 | 56,00 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 19.06.2025 | 56,75 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 18.06.2025 | 56,25 | 56,75 | 55,75 | 56,75 | 1,79% | - |
| 17.06.2025 | 56,00 | 56,75 | 55,75 | 55,75 | 0,00% | - |
| 16.06.2025 | 54,75 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 13.06.2025 | 54,75 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 12.06.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 0,00% | - |
| 11.06.2025 | 54,25 | 54,75 | 53,50 | 54,75 | 0,92% | - |
| 10.06.2025 | 54,75 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 09.06.2025 | 54,25 | 55,25 | 54,25 | 54,75 | 0,92% | - |
| 06.06.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 05.06.2025 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 04.06.2025 | 52,75 | 53,75 | 52,50 | 53,25 | 0,95% | - |
| 03.06.2025 | 51,75 | 52,75 | 51,75 | 52,75 | 1,93% | - |
| 02.06.2025 | 51,25 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 30.05.2025 | 51,25 | 51,50 | 50,75 | 51,25 | 0,00% | - |
| 29.05.2025 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 28.05.2025 | 51,25 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 27.05.2025 | 51,25 | 51,75 | 50,50 | 51,25 | 0,00% | - |
| 26.05.2025 | 51,00 | 51,25 | 48,80 | 51,25 | 0,00% | - |
| 23.05.2025 | 49,60 | 51,25 | 49,20 | 51,25 | 2,91% | - |
| 22.05.2025 | 50,15 | 50,50 | 49,60 | 49,80 | -0,90% | - |
| 21.05.2025 | 50,15 | 50,75 | 49,80 | 50,25 | 0,00% | - |
| 20.05.2025 | 49,70 | 50,25 | 49,40 | 50,25 | 0,70% | - |
| 19.05.2025 | 49,80 | 49,90 | 49,00 | 49,90 | 0,00% | - |
| 16.05.2025 | 49,70 | 50,75 | 49,30 | 49,90 | 0,60% | - |
| 15.05.2025 | 48,80 | 49,60 | 48,40 | 49,60 | 1,43% | - |
| 14.05.2025 | 49,00 | 49,90 | 48,50 | 48,90 | 0,20% | - |
| 13.05.2025 | 49,80 | 49,80 | 48,50 | 48,80 | -0,41% | - |
| 12.05.2025 | 49,40 | 49,85 | 47,20 | 49,00 | -0,41% | - |
| 09.05.2025 | 48,00 | 49,60 | 47,80 | 49,20 | 2,50% | - |
| 08.05.2025 | 47,70 | 48,40 | 47,10 | 48,00 | 0,84% | - |
| 07.05.2025 | 46,90 | 48,00 | 46,10 | 47,60 | 1,28% | - |
| 06.05.2025 | 46,00 | 47,40 | 45,60 | 47,00 | 2,17% | - |
| 05.05.2025 | 45,50 | 46,10 | 44,50 | 46,00 | 1,32% | - |
| 02.05.2025 | 46,30 | 46,30 | 45,40 | 45,40 | -2,16% | - |
| 30.04.2025 | 45,70 | 46,40 | 44,90 | 46,40 | 1,53% | - |
| 29.04.2025 | 46,30 | 46,40 | 45,50 | 45,70 | -0,87% | - |
| 28.04.2025 | 46,00 | 46,20 | 45,60 | 46,10 | 0,22% | - |
| 25.04.2025 | 46,10 | 46,40 | 45,60 | 46,00 | -0,43% | - |
| 24.04.2025 | 45,50 | 46,60 | 45,00 | 46,20 | 1,76% | - |
| 23.04.2025 | 47,50 | 47,90 | 45,10 | 45,40 | -4,22% | 522,00 |
| 22.04.2025 | 46,50 | 47,80 | 45,90 | 47,40 | 2,16% | - |
| 17.04.2025 | 45,90 | 46,50 | 45,00 | 46,40 | 2,43% | - |
| 16.04.2025 | 43,30 | 46,60 | 43,10 | 45,30 | 4,14% | - |
| 15.04.2025 | 42,30 | 43,50 | 42,10 | 43,50 | 3,08% | - |
| 14.04.2025 | 42,30 | 42,40 | 41,20 | 42,20 | 0,96% | - |
| 11.04.2025 | 39,20 | 42,00 | 38,10 | 41,80 | 6,09% | - |
| 10.04.2025 | 39,10 | 39,90 | 38,00 | 39,40 | 0,51% | 25,00 |
| 09.04.2025 | 36,10 | 39,60 | 35,60 | 39,20 | 8,29% | - |
| 08.04.2025 | 36,80 | 38,40 | 36,10 | 36,20 | -2,43% | - |
| 07.04.2025 | 37,10 | 38,50 | 36,00 | 37,10 | 0,27% | - |
| 04.04.2025 | 39,30 | 39,70 | 36,60 | 37,00 | -6,09% | - |
| 03.04.2025 | 41,30 | 41,30 | 39,20 | 39,40 | -4,83% | - |
| 02.04.2025 | 41,60 | 41,80 | 41,10 | 41,40 | -0,48% | - |
| 01.04.2025 | 41,50 | 41,80 | 40,90 | 41,60 | 0,48% | - |
| 31.03.2025 | 40,90 | 41,70 | 39,70 | 41,40 | 1,22% | - |
| 28.03.2025 | 41,80 | 42,50 | 40,70 | 40,90 | -2,39% | - |
| 27.03.2025 | 41,40 | 42,00 | 41,00 | 41,90 | 0,96% | - |
| 26.03.2025 | 41,40 | 42,10 | 41,10 | 41,50 | 0,48% | - |
| 25.03.2025 | 41,20 | 41,70 | 41,10 | 41,30 | 0,24% | - |
| 24.03.2025 | 41,00 | 41,60 | 39,40 | 41,20 | 0,49% | - |
| 21.03.2025 | 41,80 | 41,80 | 40,60 | 41,00 | -1,44% | 20,00 |
| 20.03.2025 | 41,10 | 42,10 | 41,00 | 41,60 | 1,22% | 20,00 |
| 19.03.2025 | 40,30 | 41,20 | 40,30 | 41,10 | 3,27% | 25,00 |
| 18.03.2025 | 39,60 | 41,40 | 39,40 | 39,80 | 0,51% | - |
| 17.03.2025 | 39,00 | 40,00 | 39,00 | 39,60 | 1,54% | - |
| 14.03.2025 | 38,50 | 39,30 | 38,20 | 39,00 | 1,30% | - |
| 13.03.2025 | 39,30 | 39,60 | 38,40 | 38,50 | -2,04% | - |
| 12.03.2025 | 38,40 | 39,40 | 38,30 | 39,30 | 2,34% | - |
| 11.03.2025 | 38,70 | 38,90 | 37,90 | 38,40 | -1,03% | 10,00 |
| 10.03.2025 | 40,70 | 40,90 | 38,30 | 38,80 | -5,37% | - |
| 07.03.2025 | 39,90 | 41,30 | 39,30 | 41,00 | 3,02% | 4,00 |
| 06.03.2025 | 39,30 | 39,80 | 38,60 | 39,80 | 1,02% | 80,00 |
| 05.03.2025 | 39,20 | 39,60 | 38,80 | 39,40 | 0,00% | - |
| 04.03.2025 | 39,80 | 39,90 | 38,80 | 39,40 | -1,25% | - |
| 03.03.2025 | 40,90 | 41,30 | 39,70 | 39,90 | -2,44% | 5,00 |
| 28.02.2025 | 40,70 | 40,90 | 40,00 | 40,90 | 0,99% | - |
| 27.02.2025 | 41,70 | 41,90 | 40,50 | 40,50 | -2,88% | - |
| 26.02.2025 | 40,70 | 42,80 | 39,30 | 41,70 | 2,71% | - |
| 25.02.2025 | 41,40 | 41,60 | 40,20 | 40,60 | -1,93% | - |
| 24.02.2025 | 41,50 | 42,00 | 40,80 | 41,40 | 0,00% | - |
| 21.02.2025 | 41,30 | 42,60 | 41,20 | 41,40 | 0,24% | 7,00 |
| 20.02.2025 | 41,60 | 41,60 | 40,20 | 41,30 | 0,24% | - |
| 19.02.2025 | 41,50 | 41,70 | 40,80 | 41,20 | -0,96% | - |
| 18.02.2025 | 41,10 | 42,00 | 40,80 | 41,60 | 1,22% | 125,00 |
| 17.02.2025 | 40,90 | 41,10 | 40,90 | 41,10 | 0,74% | - |
| 14.02.2025 | 42,10 | 42,20 | 40,80 | 40,80 | -2,86% | - |
| 13.02.2025 | 41,70 | 42,20 | 41,40 | 42,00 | 1,20% | - |
| 12.02.2025 | 41,90 | 42,50 | 41,40 | 41,50 | -1,19% | - |
| 11.02.2025 | 42,70 | 42,70 | 40,70 | 42,00 | -1,64% | - |
| 10.02.2025 | 42,10 | 43,30 | 42,00 | 42,70 | 1,67% | - |
| 07.02.2025 | 41,50 | 42,20 | 41,50 | 42,00 | 1,20% | - |