90,220$
2,72%
Echtzeit-Aktienkurs Sprott
Bid:
Ask:
Aktienkurse zur Sprott Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 88,50 | 91,38 | 88,00 | 90,22 | 2,72% | 131.927,00 |
| 25.11.2025 | 86,99 | 88,15 | 85,89 | 87,83 | 0,99% | 136.977,00 |
| 24.11.2025 | 81,50 | 87,38 | 81,50 | 86,97 | 5,16% | 175.216,00 |
| 20.11.2025 | 87,11 | 87,64 | 82,70 | 82,70 | -4,16% | 125.858,00 |
| 19.11.2025 | 87,01 | 88,65 | 86,05 | 86,29 | -0,31% | 140.339,00 |
| 18.11.2025 | 85,02 | 87,60 | 85,02 | 86,56 | 1,41% | 150.584,00 |
| 17.11.2025 | 87,25 | 88,19 | 85,05 | 85,36 | -3,75% | 156.133,00 |
| 13.11.2025 | 90,91 | 92,36 | 88,23 | 88,69 | -3,71% | 146.648,00 |
| 12.11.2025 | 93,03 | 94,83 | 92,11 | 92,11 | -1,02% | 155.375,00 |
| 11.11.2025 | 93,02 | 93,36 | 90,13 | 93,06 | 0,26% | 131.135,00 |
| 10.11.2025 | 91,28 | 93,27 | 91,28 | 92,82 | 3,00% | 157.387,00 |
| 07.11.2025 | 84,13 | 90,46 | 84,08 | 90,12 | 7,11% | 336.618,00 |
| 06.11.2025 | 84,25 | 86,43 | 83,70 | 84,14 | 0,19% | 210.698,00 |
| 05.11.2025 | 81,86 | 85,19 | 78,79 | 83,98 | 2,50% | 177.409,00 |
| 04.11.2025 | 81,55 | 82,40 | 79,94 | 81,93 | 0,24% | 185.082,00 |
| 03.11.2025 | 81,47 | 82,31 | 81,26 | 81,73 | -0,27% | 91.729,00 |
| 31.10.2025 | 81,98 | 82,33 | 81,23 | 81,95 | 0,18% | 94.365,00 |
| 30.10.2025 | 82,67 | 83,01 | 79,83 | 81,80 | -0,54% | 90.288,00 |
| 29.10.2025 | 82,72 | 83,77 | 81,41 | 82,24 | 0,95% | 165.485,00 |
| 28.10.2025 | 80,00 | 82,70 | 78,79 | 81,47 | 2,16% | 178.437,00 |
| 27.10.2025 | 81,67 | 81,70 | 79,36 | 79,75 | -2,98% | 238.059,00 |
| 24.10.2025 | 81,55 | 82,44 | 81,55 | 82,20 | 0,97% | 75.296,00 |
| 23.10.2025 | 82,19 | 82,47 | 81,13 | 81,41 | 0,36% | 122.089,00 |
| 22.10.2025 | 82,00 | 83,20 | 80,12 | 81,12 | -1,54% | 177.259,00 |
| 21.10.2025 | 83,51 | 83,52 | 80,01 | 82,39 | -3,90% | 276.292,00 |
| 20.10.2025 | 85,36 | 86,51 | 84,89 | 85,73 | 1,25% | 192.547,00 |
| 17.10.2025 | 87,78 | 88,31 | 84,23 | 84,67 | -4,18% | 318.563,00 |
| 16.10.2025 | 87,95 | 89,48 | 87,15 | 88,36 | 0,48% | 170.820,00 |
| 15.10.2025 | 86,09 | 89,05 | 86,09 | 87,94 | 2,84% | 188.349,00 |
| 14.10.2025 | 83,30 | 86,66 | 82,78 | 85,51 | 2,11% | 164.732,00 |
| 13.10.2025 | 85,00 | 85,00 | 83,20 | 83,74 | 1,25% | 126.506,00 |
| 10.10.2025 | 83,00 | 84,29 | 82,50 | 82,71 | -0,08% | 163.824,00 |
| 09.10.2025 | 89,00 | 89,00 | 82,26 | 82,78 | -6,52% | 349.546,00 |
| 08.10.2025 | 87,81 | 89,58 | 87,79 | 88,55 | 1,79% | 195.822,00 |
| 07.10.2025 | 86,57 | 87,14 | 85,78 | 86,99 | 0,74% | 127.847,00 |
| 06.10.2025 | 84,86 | 87,28 | 84,86 | 86,35 | 3,64% | 184.774,00 |
| 02.10.2025 | 82,32 | 83,49 | 81,49 | 83,32 | 1,19% | 113.319,00 |
| 01.10.2025 | 83,29 | 83,75 | 82,22 | 82,34 | -1,02% | 149.853,00 |
| 30.09.2025 | 83,10 | 83,55 | 81,86 | 83,19 | -0,23% | 238.289,00 |
| 29.09.2025 | 82,54 | 83,82 | 82,44 | 83,38 | 1,98% | 182.912,00 |
| 26.09.2025 | 80,00 | 82,18 | 79,26 | 81,76 | 4,50% | 340.723,00 |
| 25.09.2025 | 77,25 | 78,78 | 76,99 | 78,24 | 1,36% | 217.748,00 |
| 24.09.2025 | 76,98 | 78,49 | 76,98 | 77,19 | -0,48% | 254.541,00 |
| 23.09.2025 | 74,84 | 78,00 | 74,69 | 77,56 | 3,61% | 362.246,00 |
| 22.09.2025 | 73,45 | 75,19 | 73,36 | 74,86 | 2,63% | 137.425,00 |
| 19.09.2025 | 72,16 | 73,47 | 71,91 | 72,94 | 1,45% | 152.802,00 |
| 18.09.2025 | 71,45 | 72,93 | 71,26 | 71,90 | 0,93% | 204.812,00 |
| 17.09.2025 | 69,40 | 71,95 | 69,08 | 71,24 | 2,36% | 250.049,00 |
| 16.09.2025 | 70,64 | 70,83 | 69,18 | 69,60 | -1,19% | 85.891,00 |
| 15.09.2025 | 69,96 | 70,85 | 69,33 | 70,44 | 1,11% | 97.080,00 |
| 12.09.2025 | 68,97 | 69,77 | 68,96 | 69,67 | 0,71% | 74.904,00 |
| 11.09.2025 | 69,31 | 70,50 | 68,96 | 69,18 | 0,48% | 117.026,00 |
| 10.09.2025 | 68,77 | 68,98 | 68,43 | 68,85 | 1,01% | 72.534,00 |
| 09.09.2025 | 68,18 | 69,11 | 68,05 | 68,16 | 0,29% | 116.178,00 |
| 08.09.2025 | 68,69 | 68,78 | 67,83 | 67,96 | 0,31% | 89.443,00 |
| 05.09.2025 | 67,67 | 67,77 | 65,93 | 67,75 | 1,60% | 142.713,00 |
| 04.09.2025 | 65,86 | 66,83 | 65,51 | 66,68 | 0,32% | 137.920,00 |
| 03.09.2025 | 68,39 | 69,14 | 65,50 | 66,47 | -2,16% | 243.471,00 |
| 02.09.2025 | 65,81 | 68,06 | 64,90 | 67,94 | 3,08% | 359.616,00 |
| 29.08.2025 | 65,49 | 65,96 | 64,55 | 65,91 | 1,23% | 120.182,00 |
| 28.08.2025 | 64,95 | 65,32 | 64,64 | 65,11 | 0,48% | 117.979,00 |
| 27.08.2025 | 64,87 | 65,02 | 64,44 | 64,80 | -0,43% | 86.181,00 |
| 26.08.2025 | 65,28 | 65,31 | 64,56 | 65,08 | 0,45% | 93.484,00 |
| 25.08.2025 | 65,13 | 65,72 | 64,69 | 64,79 | -0,75% | 104.295,00 |
| 22.08.2025 | 63,62 | 65,68 | 63,48 | 65,28 | 2,48% | 157.809,00 |
| 21.08.2025 | 62,40 | 63,76 | 62,40 | 63,70 | 1,72% | 95.661,00 |
| 20.08.2025 | 62,77 | 62,91 | 61,94 | 62,62 | 0,13% | 120.815,00 |
| 19.08.2025 | 64,85 | 65,28 | 62,33 | 62,54 | -3,87% | 123.931,00 |
| 18.08.2025 | 66,00 | 66,00 | 64,80 | 65,06 | -1,32% | 111.139,00 |
| 15.08.2025 | 64,63 | 65,94 | 63,96 | 65,93 | 1,59% | 181.646,00 |
| 14.08.2025 | 65,06 | 66,11 | 64,88 | 64,90 | -0,49% | 134.257,00 |
| 13.08.2025 | 66,71 | 67,00 | 64,42 | 65,22 | -1,54% | 219.187,00 |
| 12.08.2025 | 67,65 | 67,69 | 66,23 | 66,24 | -1,71% | 186.925,00 |
| 11.08.2025 | 66,50 | 67,69 | 66,41 | 67,39 | 0,55% | 269.830,00 |
| 08.08.2025 | 67,32 | 68,05 | 66,91 | 67,02 | -0,13% | 154.542,00 |
| 07.08.2025 | 68,36 | 68,40 | 67,10 | 67,11 | -0,83% | 195.551,00 |
| 06.08.2025 | 66,91 | 67,92 | 63,41 | 67,67 | -1,33% | 603.802,00 |
| 05.08.2025 | 68,54 | 69,53 | 67,85 | 68,58 | 0,26% | 223.481,00 |
| 04.08.2025 | 67,00 | 68,40 | 66,96 | 68,40 | 2,72% | 169.482,00 |
| 01.08.2025 | 67,00 | 67,53 | 66,35 | 66,59 | -1,14% | 183.832,00 |
| 31.07.2025 | 68,26 | 68,58 | 67,14 | 67,36 | -0,49% | 154.815,00 |
| 30.07.2025 | 69,10 | 69,50 | 67,27 | 67,69 | -2,27% | 210.084,00 |
| 29.07.2025 | 68,68 | 70,24 | 68,66 | 69,26 | 0,51% | 178.623,00 |
| 28.07.2025 | 70,57 | 70,57 | 68,29 | 68,91 | -2,72% | 260.365,00 |
| 25.07.2025 | 70,91 | 71,42 | 70,30 | 70,84 | -1,27% | 139.518,00 |
| 24.07.2025 | 70,94 | 72,71 | 70,35 | 71,75 | 0,29% | 208.238,00 |
| 23.07.2025 | 72,10 | 73,37 | 71,49 | 71,54 | -1,06% | 174.243,00 |
| 22.07.2025 | 73,86 | 73,86 | 70,85 | 72,31 | -3,34% | 315.061,00 |
| 21.07.2025 | 75,81 | 77,16 | 74,72 | 74,81 | -0,85% | 331.324,00 |
| 18.07.2025 | 74,22 | 75,85 | 73,90 | 75,45 | 2,00% | 185.610,00 |
| 17.07.2025 | 72,86 | 74,26 | 72,46 | 73,97 | 0,76% | 139.338,00 |
| 16.07.2025 | 72,64 | 73,74 | 71,93 | 73,41 | 1,33% | 198.435,00 |
| 15.07.2025 | 72,30 | 72,78 | 71,86 | 72,45 | 0,29% | 109.723,00 |
| 14.07.2025 | 71,40 | 72,51 | 71,17 | 72,24 | 1,89% | 115.420,00 |
| 11.07.2025 | 70,72 | 71,11 | 70,08 | 70,90 | 0,95% | 144.058,00 |
| 10.07.2025 | 69,98 | 70,76 | 69,76 | 70,23 | 0,60% | 135.814,00 |
| 09.07.2025 | 68,03 | 69,81 | 67,55 | 69,81 | 2,06% | 152.079,00 |
| 08.07.2025 | 70,17 | 70,51 | 67,26 | 68,40 | -2,58% | 174.848,00 |
| 07.07.2025 | 69,58 | 70,32 | 68,99 | 70,21 | 0,41% | 115.624,00 |
| 03.07.2025 | 68,48 | 69,98 | 68,48 | 69,92 | 2,24% | 74.660,00 |