41,490$
0,78%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2024 | 42,98 | 43,11 | 42,43 | 42,97 | -0,88% | 115.694,00 |
| 10.06.2024 | 43,36 | 43,65 | 42,95 | 43,35 | 0,00% | 102.603,00 |
| 07.06.2024 | 43,70 | 43,91 | 42,88 | 43,35 | -2,63% | 146.170,00 |
| 06.06.2024 | 43,75 | 44,76 | 43,62 | 44,52 | 2,06% | 85.255,00 |
| 05.06.2024 | 43,38 | 43,90 | 42,82 | 43,62 | 0,72% | 141.287,00 |
| 04.06.2024 | 43,87 | 43,87 | 42,93 | 43,31 | -1,57% | 139.369,00 |
| 03.06.2024 | 44,77 | 45,10 | 43,90 | 44,00 | -1,96% | 60.651,00 |
| 31.05.2024 | 44,95 | 45,22 | 43,88 | 44,88 | 0,11% | 123.757,00 |
| 30.05.2024 | 44,78 | 45,21 | 44,60 | 44,83 | 0,07% | 114.216,00 |
| 29.05.2024 | 45,93 | 45,93 | 44,75 | 44,80 | -2,99% | 222.084,00 |
| 28.05.2024 | 46,46 | 46,93 | 46,11 | 46,18 | 0,68% | 167.092,00 |
| 24.05.2024 | 45,45 | 46,29 | 45,23 | 45,87 | 0,97% | 140.856,00 |
| 23.05.2024 | 45,69 | 46,25 | 45,25 | 45,43 | -1,05% | 166.877,00 |
| 22.05.2024 | 46,55 | 46,63 | 45,75 | 45,91 | -1,42% | 183.113,00 |
| 21.05.2024 | 47,00 | 47,12 | 46,46 | 46,57 | -0,98% | 202.594,00 |
| 20.05.2024 | 46,47 | 47,30 | 45,73 | 47,03 | 1,07% | 226.204,00 |
| 17.05.2024 | 45,08 | 47,05 | 44,91 | 46,53 | 3,75% | 481.597,00 |
| 16.05.2024 | 44,21 | 45,12 | 44,19 | 44,85 | 0,92% | 181.918,00 |
| 15.05.2024 | 43,14 | 44,65 | 42,87 | 44,44 | 3,40% | 303.612,00 |
| 14.05.2024 | 42,42 | 43,40 | 42,20 | 42,98 | 1,94% | 230.712,00 |
| 13.05.2024 | 42,09 | 42,49 | 41,90 | 42,16 | -0,09% | 102.441,00 |
| 10.05.2024 | 42,18 | 42,79 | 42,00 | 42,20 | 0,48% | 231.764,00 |
| 09.05.2024 | 41,30 | 42,20 | 41,09 | 42,00 | 3,27% | 198.356,00 |
| 08.05.2024 | 40,63 | 41,01 | 39,70 | 40,67 | -0,71% | 153.406,00 |
| 07.05.2024 | 41,28 | 41,33 | 40,77 | 40,96 | -0,68% | 42.777,00 |
| 06.05.2024 | 41,14 | 41,41 | 40,99 | 41,24 | 0,81% | 113.271,00 |
| 03.05.2024 | 40,68 | 41,25 | 40,36 | 40,91 | 1,14% | 99.966,00 |
| 02.05.2024 | 40,27 | 40,88 | 40,02 | 40,45 | 0,20% | 58.639,00 |
| 01.05.2024 | 39,13 | 41,00 | 39,13 | 40,37 | 2,67% | 111.920,00 |
| 30.04.2024 | 39,90 | 40,02 | 39,19 | 39,32 | -2,70% | 77.809,00 |
| 29.04.2024 | 40,23 | 40,66 | 40,07 | 40,41 | 0,80% | 67.496,00 |
| 26.04.2024 | 40,23 | 40,29 | 39,86 | 40,09 | -0,05% | 38.231,00 |
| 25.04.2024 | 38,69 | 40,15 | 38,48 | 40,11 | 2,85% | 96.555,00 |
| 24.04.2024 | 39,60 | 39,60 | 38,91 | 39,00 | -1,66% | 56.899,00 |
| 23.04.2024 | 39,84 | 40,35 | 39,57 | 39,66 | -0,63% | 45.375,00 |
| 22.04.2024 | 39,56 | 40,22 | 39,46 | 39,91 | -0,30% | 71.075,00 |
| 19.04.2024 | 39,97 | 40,20 | 39,66 | 40,03 | 0,18% | 77.770,00 |
| 18.04.2024 | 39,92 | 40,27 | 39,57 | 39,96 | 0,48% | 82.376,00 |
| 17.04.2024 | 39,91 | 40,23 | 39,38 | 39,77 | -0,18% | 57.261,00 |
| 16.04.2024 | 39,63 | 39,98 | 39,15 | 39,84 | -0,47% | 52.692,00 |
| 15.04.2024 | 40,88 | 41,01 | 39,53 | 40,03 | -1,18% | 93.964,00 |
| 12.04.2024 | 42,14 | 42,43 | 39,95 | 40,51 | -3,59% | 199.401,00 |
| 11.04.2024 | 41,25 | 42,33 | 40,99 | 42,02 | 2,24% | 290.649,00 |
| 10.04.2024 | 40,31 | 41,13 | 40,10 | 41,10 | -0,07% | 86.590,00 |
| 09.04.2024 | 41,00 | 41,44 | 40,47 | 41,13 | 1,18% | 152.282,00 |
| 08.04.2024 | 40,08 | 40,76 | 39,48 | 40,65 | 2,39% | 126.060,00 |
| 05.04.2024 | 38,59 | 40,31 | 38,59 | 39,70 | 2,58% | 149.652,00 |
| 04.04.2024 | 39,45 | 40,19 | 38,62 | 38,70 | -1,95% | 97.737,00 |
| 03.04.2024 | 37,61 | 39,50 | 37,61 | 39,47 | 4,64% | 150.268,00 |
| 02.04.2024 | 37,15 | 37,90 | 36,99 | 37,72 | 1,45% | 57.477,00 |
| 01.04.2024 | 37,30 | 37,45 | 36,76 | 37,18 | 0,60% | 81.419,00 |
| 28.03.2024 | 36,60 | 37,29 | 36,40 | 36,96 | 1,79% | 82.333,00 |
| 27.03.2024 | 35,81 | 36,36 | 35,81 | 36,31 | 1,74% | 54.388,00 |
| 26.03.2024 | 35,98 | 36,12 | 35,67 | 35,69 | 0,20% | 39.881,00 |
| 25.03.2024 | 35,59 | 36,01 | 35,50 | 35,62 | 0,06% | 44.650,00 |
| 22.03.2024 | 35,96 | 36,09 | 35,54 | 35,60 | -1,66% | 46.470,00 |
| 21.03.2024 | 35,80 | 36,29 | 35,55 | 36,20 | 1,94% | 53.234,00 |
| 20.03.2024 | 34,70 | 35,69 | 34,68 | 35,51 | 2,48% | 90.193,00 |
| 19.03.2024 | 35,19 | 35,36 | 34,51 | 34,65 | -2,31% | 80.113,00 |
| 18.03.2024 | 36,10 | 36,20 | 35,40 | 35,47 | -1,91% | 50.333,00 |
| 15.03.2024 | 35,79 | 36,46 | 35,79 | 36,16 | 1,01% | 96.483,00 |
| 14.03.2024 | 36,30 | 36,47 | 35,44 | 35,80 | -1,57% | 67.542,00 |
| 13.03.2024 | 36,55 | 36,94 | 36,34 | 36,37 | -0,27% | 94.526,00 |
| 12.03.2024 | 36,79 | 36,81 | 36,25 | 36,47 | -0,71% | 43.830,00 |
| 11.03.2024 | 36,32 | 36,73 | 36,17 | 36,73 | 1,27% | 71.427,00 |
| 08.03.2024 | 37,11 | 37,43 | 36,21 | 36,27 | -2,18% | 80.596,00 |
| 07.03.2024 | 37,25 | 37,44 | 36,86 | 37,08 | 0,62% | 75.732,00 |
| 06.03.2024 | 36,77 | 37,09 | 36,44 | 36,85 | 1,07% | 72.025,00 |
| 05.03.2024 | 36,78 | 36,94 | 36,24 | 36,46 | -0,82% | 95.717,00 |
| 04.03.2024 | 36,74 | 37,15 | 36,51 | 36,76 | 0,14% | 120.905,00 |
| 01.03.2024 | 37,08 | 37,09 | 36,43 | 36,71 | -0,60% | 90.765,00 |
| 29.02.2024 | 36,75 | 37,38 | 36,57 | 36,93 | 1,26% | 59.400,00 |
| 28.02.2024 | 37,49 | 37,90 | 36,45 | 36,47 | -3,49% | 89.416,00 |
| 27.02.2024 | 37,44 | 37,98 | 37,43 | 37,79 | 0,91% | 76.925,00 |
| 26.02.2024 | 37,54 | 37,74 | 37,00 | 37,45 | 0,24% | 90.843,00 |
| 23.02.2024 | 37,00 | 37,89 | 36,87 | 37,36 | 0,97% | 114.135,00 |
| 22.02.2024 | 36,85 | 37,57 | 36,85 | 37,00 | 0,00% | 62.520,00 |
| 21.02.2024 | 37,50 | 37,50 | 36,53 | 37,00 | -2,17% | 93.759,00 |
| 20.02.2024 | 38,20 | 38,20 | 37,63 | 37,82 | -1,12% | 80.863,00 |
| 16.02.2024 | 37,73 | 38,60 | 37,73 | 38,25 | 0,39% | 120.299,00 |
| 15.02.2024 | 37,57 | 38,19 | 37,57 | 38,10 | 1,87% | 63.459,00 |
| 14.02.2024 | 36,79 | 37,74 | 36,77 | 37,40 | 2,35% | 122.416,00 |
| 13.02.2024 | 36,68 | 36,91 | 36,20 | 36,54 | -3,18% | 132.543,00 |
| 12.02.2024 | 37,59 | 38,33 | 37,59 | 37,74 | 0,40% | 119.654,00 |
| 09.02.2024 | 36,90 | 37,60 | 36,65 | 37,59 | 2,26% | 92.086,00 |
| 08.02.2024 | 36,89 | 37,36 | 36,73 | 36,76 | -0,70% | 81.493,00 |
| 07.02.2024 | 36,87 | 37,13 | 36,42 | 37,02 | -0,13% | 67.518,00 |
| 06.02.2024 | 36,66 | 37,32 | 36,59 | 37,07 | 0,76% | 92.138,00 |
| 05.02.2024 | 37,15 | 37,31 | 36,42 | 36,79 | -1,16% | 101.929,00 |
| 02.02.2024 | 36,57 | 37,28 | 36,57 | 37,22 | 0,27% | 120.298,00 |