162,090$
-1,63%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 163,45 | 167,47 | 160,23 | 162,09 | -1,63% | 248.837,00 |
| 26.02.2026 | 158,13 | 164,79 | 158,11 | 164,78 | 1,55% | 197.974,00 |
| 25.02.2026 | 159,25 | 163,72 | 157,98 | 162,26 | 3,40% | 231.361,00 |
| 24.02.2026 | 148,38 | 158,67 | 148,38 | 156,93 | 8,99% | 271.080,00 |
| 20.02.2026 | 132,43 | 144,36 | 132,43 | 143,98 | 10,08% | 481.285,00 |
| 19.02.2026 | 122,50 | 131,46 | 120,48 | 130,79 | 5,48% | 271.728,00 |
| 18.02.2026 | 122,46 | 125,12 | 121,83 | 123,99 | 2,13% | 165.811,00 |
| 17.02.2026 | 119,97 | 123,10 | 117,90 | 121,40 | -1,45% | 197.964,00 |
| 13.02.2026 | 120,00 | 125,05 | 118,93 | 123,18 | 4,15% | 183.014,00 |
| 12.02.2026 | 122,25 | 123,15 | 117,07 | 118,27 | -2,87% | 216.402,00 |
| 11.02.2026 | 124,67 | 125,30 | 118,16 | 121,76 | -0,17% | 187.613,00 |
| 10.02.2026 | 122,36 | 123,07 | 120,68 | 121,97 | -0,56% | 188.107,00 |
| 09.02.2026 | 120,64 | 123,55 | 118,99 | 122,66 | 3,19% | 161.328,00 |
| 06.02.2026 | 118,11 | 120,20 | 117,55 | 118,87 | 3,81% | 144.854,00 |
| 05.02.2026 | 116,03 | 118,42 | 114,44 | 114,51 | -3,70% | 305.322,00 |
| 04.02.2026 | 122,74 | 123,27 | 114,62 | 118,91 | -4,01% | 322.643,00 |
| 03.02.2026 | 124,10 | 125,71 | 120,39 | 123,88 | 2,72% | 277.643,00 |
| 02.02.2026 | 116,45 | 124,61 | 116,45 | 120,60 | -1,70% | 490.664,00 |
| 30.01.2026 | 127,48 | 130,65 | 122,20 | 122,68 | -5,97% | 561.360,00 |
| 29.01.2026 | 141,32 | 143,00 | 130,28 | 130,47 | -7,19% | 651.488,00 |
| 28.01.2026 | 135,00 | 140,86 | 133,44 | 140,58 | 5,56% | 256.524,00 |
| 27.01.2026 | 132,20 | 134,88 | 129,00 | 133,17 | -0,72% | 272.074,00 |
| 26.01.2026 | 137,20 | 137,20 | 131,47 | 134,14 | 5,13% | 480.024,00 |
| 22.01.2026 | 127,03 | 130,80 | 126,59 | 127,59 | 0,52% | 286.629,00 |
| 21.01.2026 | 123,31 | 127,00 | 122,41 | 126,93 | 2,94% | 364.705,00 |
| 20.01.2026 | 121,28 | 123,63 | 118,91 | 123,31 | 5,50% | 392.540,00 |
| 16.01.2026 | 114,90 | 119,50 | 114,90 | 116,88 | 1,47% | 218.263,00 |
| 15.01.2026 | 113,08 | 115,19 | 111,62 | 115,19 | 2,16% | 220.056,00 |
| 14.01.2026 | 108,91 | 112,85 | 108,36 | 112,75 | 3,80% | 202.645,00 |
| 13.01.2026 | 107,94 | 109,03 | 106,22 | 108,62 | 0,99% | 148.129,00 |
| 12.01.2026 | 107,12 | 109,26 | 106,26 | 107,56 | 1,87% | 180.658,00 |
| 09.01.2026 | 104,25 | 105,76 | 103,29 | 105,59 | 2,25% | 142.437,00 |
| 08.01.2026 | 103,41 | 104,95 | 101,27 | 103,27 | -0,81% | 146.015,00 |
| 07.01.2026 | 105,44 | 105,87 | 103,86 | 104,11 | -2,87% | 159.825,00 |
| 06.01.2026 | 106,53 | 107,56 | 105,93 | 107,19 | 1,19% | 139.346,00 |
| 05.01.2026 | 101,93 | 106,59 | 101,40 | 105,93 | 4,64% | 179.839,00 |
| 02.01.2026 | 98,41 | 101,62 | 97,85 | 101,23 | 3,38% | 110.191,00 |
| 31.12.2025 | 98,55 | 98,64 | 97,75 | 97,92 | -0,51% | 88.318,00 |
| 30.12.2025 | 100,39 | 100,81 | 98,01 | 98,42 | -0,71% | 147.385,00 |
| 29.12.2025 | 99,11 | 100,44 | 97,36 | 99,12 | -1,34% | 206.737,00 |
| 26.12.2025 | 100,76 | 101,27 | 98,74 | 100,47 | 0,22% | 128.422,00 |
| 24.12.2025 | 101,19 | 101,21 | 99,40 | 100,25 | -0,94% | 104.532,00 |
| 23.12.2025 | 100,99 | 101,99 | 99,57 | 101,20 | 1,13% | 173.767,00 |
| 22.12.2025 | 97,33 | 102,30 | 97,33 | 100,07 | 3,47% | 280.126,00 |
| 19.12.2025 | 95,42 | 96,98 | 93,72 | 96,71 | 2,80% | 209.303,00 |
| 18.12.2025 | 93,26 | 95,80 | 92,00 | 94,08 | 2,02% | 111.236,00 |
| 17.12.2025 | 96,12 | 96,61 | 91,94 | 92,22 | -3,40% | 139.238,00 |
| 16.12.2025 | 95,10 | 96,96 | 94,02 | 95,47 | 1,15% | 170.700,00 |
| 15.12.2025 | 94,75 | 95,70 | 93,63 | 94,38 | 0,62% | 149.151,00 |
| 12.12.2025 | 94,99 | 96,08 | 92,58 | 93,80 | -0,53% | 199.959,00 |
| 11.12.2025 | 93,12 | 94,91 | 92,40 | 94,30 | 1,65% | 146.318,00 |
| 10.12.2025 | 94,88 | 95,65 | 90,70 | 92,77 | -2,78% | 206.049,00 |
| 09.12.2025 | 93,12 | 95,74 | 92,03 | 95,42 | 3,20% | 100.548,00 |
| 08.12.2025 | 92,29 | 93,54 | 91,83 | 92,46 | 0,34% | 85.947,00 |
| 05.12.2025 | 91,17 | 93,09 | 90,79 | 92,15 | 0,85% | 110.270,00 |
| 04.12.2025 | 90,46 | 92,13 | 89,87 | 91,37 | 0,67% | 69.326,00 |
| 03.12.2025 | 90,17 | 91,84 | 89,61 | 90,76 | 1,27% | 80.316,00 |
| 02.12.2025 | 90,03 | 90,16 | 88,15 | 89,62 | 0,13% | 109.470,00 |
| 01.12.2025 | 92,00 | 92,14 | 89,39 | 89,50 | -2,28% | 178.183,00 |
| 28.11.2025 | 91,00 | 92,39 | 90,76 | 91,59 | 1,52% | 97.876,00 |
| 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 |