73,000€
1,04%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 73,00 | 75,00 | 72,25 | 72,25 | 0,00% | - |
| 05.11.2025 | 71,50 | 74,25 | 68,75 | 72,25 | 1,76% | - |
| 04.11.2025 | 70,75 | 71,00 | 70,50 | 71,00 | 0,00% | - |
| 03.11.2025 | 70,75 | 71,25 | 70,75 | 71,00 | -0,35% | - |
| 31.10.2025 | 70,75 | 71,25 | 70,75 | 71,25 | 0,71% | - |
| 30.10.2025 | 70,75 | 71,75 | 70,00 | 70,75 | -1,05% | - |
| 29.10.2025 | 69,75 | 71,50 | 69,75 | 71,50 | 3,25% | - |
| 28.10.2025 | 68,75 | 69,25 | 68,25 | 69,25 | -2,81% | - |
| 27.10.2025 | 70,50 | 71,25 | 70,50 | 71,25 | 1,06% | - |
| 24.10.2025 | 70,00 | 70,75 | 69,75 | 70,50 | -0,35% | - |
| 23.10.2025 | 70,00 | 70,75 | 69,75 | 70,75 | 2,54% | - |
| 22.10.2025 | 71,00 | 71,75 | 68,75 | 69,00 | -2,13% | 14,00 |
| 21.10.2025 | 73,50 | 74,25 | 69,25 | 70,50 | -4,41% | - |
| 20.10.2025 | 72,75 | 74,25 | 72,50 | 73,75 | -2,32% | - |
| 17.10.2025 | 75,75 | 75,75 | 75,50 | 75,50 | -0,33% | - |
| 16.10.2025 | 75,75 | 77,00 | 75,75 | 75,75 | 0,33% | - |
| 15.10.2025 | 74,00 | 76,75 | 72,75 | 75,50 | 4,14% | - |
| 14.10.2025 | 72,25 | 72,50 | 72,00 | 72,50 | -0,34% | - |
| 13.10.2025 | 71,50 | 73,00 | 71,25 | 72,75 | 0,69% | - |
| 10.10.2025 | 71,50 | 72,75 | 71,25 | 72,25 | -4,93% | - |
| 09.10.2025 | 76,25 | 76,25 | 76,00 | 76,00 | -1,30% | - |
| 08.10.2025 | 75,00 | 77,25 | 74,75 | 77,00 | 4,05% | 27,00 |
| 07.10.2025 | 73,75 | 74,00 | 73,75 | 74,00 | -0,67% | - |
| 06.10.2025 | 71,50 | 74,75 | 71,50 | 74,50 | 4,56% | 73,00 |
| 02.10.2025 | 70,25 | 71,25 | 70,00 | 71,25 | 0,71% | - |
| 01.10.2025 | 71,00 | 71,00 | 70,50 | 70,75 | -0,35% | - |
| 30.09.2025 | 71,00 | 71,00 | 70,50 | 71,00 | 2,16% | - |
| 29.09.2025 | 70,00 | 70,00 | 69,50 | 69,50 | 6,11% | - |
| 25.09.2025 | 65,75 | 65,75 | 65,50 | 65,50 | -0,38% | - |
| 23.09.2025 | 62,00 | 66,25 | 62,00 | 65,75 | 6,91% | - |
| 19.09.2025 | 61,00 | 61,50 | 61,00 | 61,50 | 2,07% | - |
| 18.09.2025 | 60,25 | 60,50 | 60,25 | 60,25 | 2,55% | - |
| 17.09.2025 | 58,75 | 59,25 | 58,75 | 58,75 | 0,00% | - |
| 16.09.2025 | 59,75 | 60,00 | 58,25 | 58,75 | -1,67% | 48,00 |
| 15.09.2025 | 59,25 | 60,25 | 58,75 | 59,75 | 1,70% | - |
| 12.09.2025 | 59,00 | 59,00 | 58,75 | 58,75 | -1,26% | - |
| 11.09.2025 | 58,75 | 60,25 | 58,25 | 59,50 | 3,93% | 1.300,00 |
| 05.09.2025 | 57,25 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 04.09.2025 | 56,75 | 57,25 | 56,50 | 56,75 | 0,00% | - |
| 03.09.2025 | 58,25 | 59,25 | 56,25 | 56,75 | -2,58% | 1.300,00 |
| 02.09.2025 | 56,25 | 58,25 | 55,75 | 58,25 | 3,10% | - |
| 01.09.2025 | 56,25 | 56,50 | 56,25 | 56,50 | 1,35% | - |
| 29.08.2025 | 55,75 | 56,50 | 55,25 | 55,75 | 0,90% | - |
| 28.08.2025 | 55,75 | 56,00 | 55,25 | 55,25 | 0,00% | - |
| 27.08.2025 | 55,75 | 56,25 | 55,25 | 55,25 | -0,45% | - |
| 26.08.2025 | 55,75 | 56,25 | 55,25 | 55,50 | -1,33% | 1,00 |
| 25.08.2025 | 55,75 | 56,50 | 55,25 | 56,25 | 1,81% | - |
| 22.08.2025 | 54,75 | 55,75 | 54,75 | 55,25 | 1,84% | 950,00 |
| 21.08.2025 | 53,75 | 54,75 | 53,75 | 54,25 | 1,88% | 1,00 |
| 20.08.2025 | 53,75 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 19.08.2025 | 55,75 | 56,00 | 53,75 | 54,25 | -3,13% | 10,00 |
| 18.08.2025 | 56,00 | 56,50 | 55,75 | 56,00 | 0,45% | 350,00 |
| 15.08.2025 | 55,75 | 56,25 | 54,75 | 55,75 | -0,89% | - |
| 14.08.2025 | 55,75 | 56,75 | 55,75 | 56,25 | 1,81% | - |
| 13.08.2025 | 56,75 | 57,50 | 55,25 | 55,25 | -3,49% | - |
| 12.08.2025 | 58,25 | 58,50 | 57,25 | 57,25 | -1,72% | - |
| 11.08.2025 | 57,75 | 58,25 | 56,75 | 58,25 | 1,75% | - |
| 08.08.2025 | 57,50 | 58,25 | 57,25 | 57,25 | -1,29% | - |
| 07.08.2025 | 58,00 | 58,75 | 57,75 | 58,00 | -0,43% | - |
| 06.08.2025 | 59,25 | 59,25 | 54,75 | 58,25 | -2,51% | 75,00 |
| 05.08.2025 | 59,00 | 60,25 | 57,50 | 59,75 | 0,84% | - |
| 04.08.2025 | 57,25 | 59,25 | 57,25 | 59,25 | 3,49% | - |
| 01.08.2025 | 58,75 | 59,75 | 57,25 | 57,25 | -3,38% | - |
| 31.07.2025 | 59,25 | 60,25 | 58,75 | 59,25 | 0,85% | 50,00 |
| 30.07.2025 | 59,75 | 60,75 | 58,75 | 58,75 | -2,49% | - |
| 29.07.2025 | 59,25 | 60,75 | 59,25 | 60,25 | 1,69% | - |
| 28.07.2025 | 60,25 | 60,75 | 58,75 | 59,25 | -2,07% | 27,00 |
| 25.07.2025 | 61,25 | 61,25 | 60,25 | 60,50 | -0,41% | - |
| 24.07.2025 | 60,75 | 61,75 | 59,75 | 60,75 | -0,82% | 2,00 |
| 23.07.2025 | 61,50 | 62,75 | 60,75 | 61,25 | -0,41% | - |
| 22.07.2025 | 64,75 | 64,75 | 60,75 | 61,50 | -4,28% | 20,00 |
| 21.07.2025 | 64,75 | 66,25 | 63,75 | 64,25 | -0,77% | 5,00 |
| 18.07.2025 | 63,75 | 65,25 | 63,00 | 64,75 | 0,78% | 30,00 |
| 17.07.2025 | 63,00 | 64,25 | 62,25 | 64,25 | 1,58% | - |
| 16.07.2025 | 62,50 | 63,25 | 62,25 | 63,25 | 0,80% | 32,00 |
| 15.07.2025 | 62,00 | 62,75 | 61,75 | 62,75 | 1,21% | 70,00 |
| 14.07.2025 | 60,25 | 62,25 | 60,25 | 62,00 | 2,90% | 3.136,00 |
| 11.07.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 10.07.2025 | 59,75 | 60,75 | 59,25 | 59,75 | 0,42% | 11,00 |
| 09.07.2025 | 58,25 | 59,75 | 57,75 | 59,50 | 1,71% | 11,00 |
| 08.07.2025 | 59,75 | 60,50 | 57,50 | 58,50 | -2,09% | - |
| 07.07.2025 | 59,25 | 59,75 | 57,75 | 59,75 | 1,70% | 20,00 |
| 04.07.2025 | 59,25 | 59,25 | 57,25 | 58,75 | -0,84% | 16,00 |
| 03.07.2025 | 58,00 | 59,75 | 57,75 | 59,25 | 1,72% | - |
| 02.07.2025 | 57,75 | 58,50 | 57,50 | 58,25 | 0,87% | - |
| 01.07.2025 | 58,25 | 59,00 | 57,75 | 57,75 | -1,70% | - |
| 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% | - |