44,370$
0,32%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 44,39 | 44,83 | 44,19 | 44,37 | 0,32% | 54.076,00 |
| 31.10.2024 | 46,25 | 46,37 | 44,10 | 44,23 | -4,64% | 142.155,00 |
| 30.10.2024 | 45,91 | 46,78 | 45,67 | 46,38 | 1,09% | 67.655,00 |
| 29.10.2024 | 46,14 | 46,26 | 45,58 | 45,88 | -0,41% | 48.338,00 |
| 28.10.2024 | 45,66 | 46,39 | 45,66 | 46,07 | 0,83% | 47.330,00 |
| 25.10.2024 | 46,21 | 46,27 | 45,55 | 45,69 | -1,32% | 45.465,00 |
| 24.10.2024 | 46,01 | 46,62 | 45,35 | 46,30 | 0,72% | 58.056,00 |
| 23.10.2024 | 46,82 | 47,21 | 45,57 | 45,97 | -2,85% | 67.362,00 |
| 22.10.2024 | 46,55 | 47,48 | 46,04 | 47,32 | 1,68% | 102.349,00 |
| 21.10.2024 | 47,66 | 48,00 | 46,46 | 46,54 | -2,12% | 151.158,00 |
| 18.10.2024 | 45,51 | 47,69 | 45,51 | 47,55 | 4,51% | 141.938,00 |
| 17.10.2024 | 45,80 | 45,82 | 44,73 | 45,50 | 0,04% | 162.643,00 |
| 16.10.2024 | 44,13 | 45,70 | 43,96 | 45,48 | 4,12% | 117.480,00 |
| 15.10.2024 | 44,36 | 44,39 | 43,46 | 43,68 | -1,84% | 63.040,00 |
| 14.10.2024 | 44,59 | 45,03 | 44,33 | 44,50 | -0,11% | 25.180,00 |
| 11.10.2024 | 44,71 | 45,06 | 44,34 | 44,55 | 0,00% | 43.002,00 |
| 10.10.2024 | 43,42 | 44,69 | 43,24 | 44,55 | 2,41% | 62.652,00 |
| 09.10.2024 | 43,52 | 43,78 | 43,35 | 43,50 | -0,93% | 36.093,00 |
| 08.10.2024 | 43,99 | 44,38 | 43,52 | 43,91 | -0,70% | 71.288,00 |
| 07.10.2024 | 44,83 | 44,83 | 43,98 | 44,22 | -1,10% | 45.130,00 |
| 04.10.2024 | 45,21 | 45,59 | 44,70 | 44,71 | -0,51% | 48.440,00 |
| 03.10.2024 | 44,46 | 45,10 | 44,46 | 44,94 | 0,22% | 46.880,00 |
| 02.10.2024 | 44,35 | 45,15 | 44,35 | 44,84 | 1,22% | 122.848,00 |
| 01.10.2024 | 43,31 | 44,44 | 43,17 | 44,30 | 2,29% | 63.556,00 |
| 30.09.2024 | 44,45 | 44,67 | 42,98 | 43,31 | -2,89% | 81.632,00 |
| 27.09.2024 | 44,78 | 44,82 | 44,11 | 44,60 | -0,40% | 134.253,00 |
| 26.09.2024 | 43,83 | 44,98 | 43,68 | 44,78 | 2,97% | 98.317,00 |
| 25.09.2024 | 43,70 | 43,96 | 43,26 | 43,49 | -0,98% | 76.850,00 |
| 24.09.2024 | 43,39 | 44,18 | 43,17 | 43,92 | 1,81% | 130.144,00 |
| 23.09.2024 | 43,33 | 43,84 | 42,97 | 43,14 | 0,35% | 77.227,00 |
| 20.09.2024 | 42,38 | 43,39 | 42,10 | 42,99 | 1,37% | 131.648,00 |
| 19.09.2024 | 41,57 | 42,54 | 41,10 | 42,41 | 4,48% | 118.396,00 |
| 18.09.2024 | 41,42 | 41,81 | 40,54 | 40,59 | -1,91% | 67.075,00 |
| 17.09.2024 | 41,25 | 41,55 | 41,03 | 41,38 | 0,19% | 76.500,00 |
| 16.09.2024 | 41,46 | 41,84 | 41,04 | 41,30 | -0,60% | 65.581,00 |
| 13.09.2024 | 41,02 | 42,11 | 41,02 | 41,55 | 1,61% | 101.709,00 |
| 12.09.2024 | 40,28 | 41,57 | 40,28 | 40,89 | 2,43% | 152.014,00 |
| 11.09.2024 | 39,17 | 40,00 | 38,88 | 39,92 | 1,17% | 100.485,00 |
| 10.09.2024 | 39,11 | 39,55 | 38,51 | 39,46 | 0,74% | 90.343,00 |
| 09.09.2024 | 38,93 | 39,54 | 38,93 | 39,17 | 1,14% | 63.587,00 |
| 06.09.2024 | 39,50 | 39,66 | 38,44 | 38,73 | -2,10% | 101.216,00 |
| 05.09.2024 | 39,76 | 39,86 | 39,34 | 39,56 | 0,28% | 51.958,00 |
| 04.09.2024 | 39,40 | 39,88 | 39,35 | 39,45 | -0,65% | 61.497,00 |
| 03.09.2024 | 40,35 | 40,39 | 39,47 | 39,71 | -2,79% | 78.931,00 |
| 30.08.2024 | 40,99 | 41,33 | 40,54 | 40,85 | -0,44% | 51.374,00 |
| 29.08.2024 | 41,29 | 41,51 | 40,97 | 41,03 | -0,29% | 47.288,00 |
| 28.08.2024 | 41,50 | 41,90 | 41,11 | 41,15 | -1,84% | 74.009,00 |
| 27.08.2024 | 42,00 | 42,25 | 41,83 | 41,92 | -1,20% | 56.760,00 |
| 26.08.2024 | 42,86 | 42,86 | 42,32 | 42,43 | -0,33% | 43.389,00 |
| 23.08.2024 | 40,92 | 43,34 | 40,92 | 42,57 | 4,85% | 164.580,00 |
| 22.08.2024 | 41,05 | 41,14 | 40,49 | 40,60 | -1,31% | 49.768,00 |
| 21.08.2024 | 41,26 | 41,34 | 40,92 | 41,14 | -0,56% | 80.629,00 |
| 20.08.2024 | 41,55 | 41,87 | 41,15 | 41,37 | -0,41% | 80.045,00 |
| 19.08.2024 | 41,82 | 42,11 | 41,51 | 41,54 | -1,42% | 49.050,00 |
| 16.08.2024 | 41,36 | 42,63 | 41,14 | 42,14 | 2,51% | 122.444,00 |
| 15.08.2024 | 41,00 | 41,51 | 40,75 | 41,11 | 1,26% | 70.907,00 |
| 14.08.2024 | 40,61 | 41,13 | 40,43 | 40,60 | -0,47% | 42.232,00 |
| 13.08.2024 | 40,42 | 40,99 | 40,29 | 40,79 | 0,74% | 64.057,00 |
| 12.08.2024 | 40,14 | 40,91 | 40,14 | 40,49 | 0,85% | 73.547,00 |
| 09.08.2024 | 40,03 | 40,38 | 39,64 | 40,15 | 0,45% | 64.153,00 |
| 08.08.2024 | 39,74 | 40,08 | 38,78 | 39,97 | 1,63% | 225.511,00 |
| 07.08.2024 | 40,46 | 40,94 | 38,81 | 39,33 | -2,31% | 177.681,00 |
| 06.08.2024 | 40,20 | 41,07 | 39,88 | 40,26 | -0,30% | 134.206,00 |
| 05.08.2024 | 40,56 | 40,77 | 38,41 | 40,38 | -2,79% | 241.226,00 |
| 02.08.2024 | 42,75 | 42,85 | 41,00 | 41,54 | -3,33% | 172.671,00 |
| 01.08.2024 | 44,35 | 44,49 | 42,67 | 42,97 | -3,61% | 96.613,00 |
| 31.07.2024 | 44,19 | 45,00 | 44,14 | 44,58 | 2,08% | 70.833,00 |
| 30.07.2024 | 43,80 | 44,18 | 43,22 | 43,67 | -0,14% | 186.880,00 |
| 29.07.2024 | 44,56 | 44,63 | 43,61 | 43,73 | -2,06% | 77.130,00 |
| 26.07.2024 | 44,37 | 45,39 | 44,37 | 44,65 | 1,16% | 68.124,00 |
| 25.07.2024 | 45,23 | 45,51 | 44,00 | 44,14 | -2,71% | 147.413,00 |
| 24.07.2024 | 46,39 | 46,68 | 45,37 | 45,37 | -2,01% | 69.630,00 |
| 23.07.2024 | 45,39 | 46,50 | 45,33 | 46,30 | 1,98% | 130.918,00 |
| 22.07.2024 | 45,50 | 45,92 | 45,26 | 45,40 | 0,67% | 77.607,00 |
| 19.07.2024 | 44,89 | 45,80 | 44,88 | 45,10 | -0,64% | 85.663,00 |
| 18.07.2024 | 45,56 | 45,95 | 45,18 | 45,39 | -0,61% | 88.868,00 |
| 17.07.2024 | 46,21 | 46,21 | 45,00 | 45,67 | -1,13% | 132.295,00 |
| 16.07.2024 | 45,52 | 46,35 | 45,31 | 46,19 | 1,67% | 118.021,00 |
| 15.07.2024 | 44,93 | 45,73 | 44,66 | 45,43 | 1,20% | 60.840,00 |
| 12.07.2024 | 45,61 | 46,14 | 44,84 | 44,89 | -1,86% | 93.426,00 |
| 11.07.2024 | 44,54 | 45,95 | 44,51 | 45,74 | 3,70% | 116.833,00 |
| 10.07.2024 | 42,66 | 44,27 | 42,51 | 44,11 | 3,74% | 79.082,00 |
| 09.07.2024 | 42,48 | 42,99 | 42,42 | 42,52 | 0,40% | 61.084,00 |
| 08.07.2024 | 42,26 | 42,72 | 42,08 | 42,35 | -0,12% | 75.441,00 |
| 05.07.2024 | 42,87 | 43,08 | 42,21 | 42,40 | -1,12% | 86.808,00 |
| 03.07.2024 | 42,00 | 43,08 | 41,85 | 42,88 | 2,24% | 36.288,00 |
| 02.07.2024 | 40,90 | 41,98 | 40,90 | 41,94 | 2,42% | 66.660,00 |
| 01.07.2024 | 41,64 | 41,87 | 40,90 | 40,95 | -1,06% | 43.386,00 |
| 28.06.2024 | 41,90 | 41,98 | 41,17 | 41,39 | -0,41% | 44.971,00 |
| 27.06.2024 | 41,49 | 42,02 | 41,40 | 41,56 | 0,17% | 50.963,00 |
| 26.06.2024 | 41,18 | 41,76 | 40,90 | 41,49 | 0,78% | 58.425,00 |
| 25.06.2024 | 42,24 | 42,24 | 40,98 | 41,17 | -1,37% | 82.435,00 |
| 24.06.2024 | 42,65 | 42,95 | 41,68 | 41,74 | -2,13% | 150.951,00 |
| 21.06.2024 | 42,59 | 42,80 | 42,09 | 42,65 | 0,02% | 86.540,00 |
| 20.06.2024 | 41,27 | 42,79 | 41,17 | 42,64 | 3,39% | 147.508,00 |
| 18.06.2024 | 41,03 | 41,50 | 40,75 | 41,24 | 0,66% | 140.463,00 |
| 17.06.2024 | 41,10 | 41,20 | 40,47 | 40,97 | -0,73% | 80.778,00 |
| 14.06.2024 | 40,90 | 41,41 | 40,90 | 41,27 | 0,24% | 119.421,00 |
| 13.06.2024 | 42,69 | 42,70 | 40,87 | 41,17 | -3,88% | 129.792,00 |
| 12.06.2024 | 43,70 | 43,70 | 42,75 | 42,83 | -0,33% | 109.614,00 |