65,910$
1,23%
Echtzeit-Aktienkurs Sprott Inc.
Bid:
Ask:
Aktienkurse zur Sprott Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 65,27 | 65,96 | 64,55 | 65,91 | 1,23% | 115.291,00 |
| 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 |
| 02.07.2025 | 68,16 | 68,84 | 67,81 | 68,39 | 0,10% | 107.080,00 |
| 01.07.2025 | 69,30 | 69,54 | 67,77 | 68,32 | -1,11% | 96.861,00 |
| 30.06.2025 | 67,10 | 69,09 | 67,03 | 69,09 | 2,98% | 190.579,00 |
| 27.06.2025 | 67,14 | 67,92 | 66,94 | 67,09 | -0,90% | 108.789,00 |
| 26.06.2025 | 68,01 | 68,60 | 67,34 | 67,70 | -0,06% | 160.629,00 |
| 25.06.2025 | 64,09 | 67,96 | 64,09 | 67,74 | 4,81% | 334.711,00 |
| 24.06.2025 | 64,43 | 65,17 | 63,33 | 64,63 | -0,26% | 134.198,00 |
| 23.06.2025 | 65,62 | 65,97 | 64,72 | 64,80 | -0,95% | 170.048,00 |
| 20.06.2025 | 65,76 | 65,76 | 64,89 | 65,42 | -0,02% | 136.326,00 |
| 18.06.2025 | 64,35 | 65,67 | 64,14 | 65,43 | 1,73% | 153.483,00 |
| 17.06.2025 | 64,58 | 65,30 | 64,26 | 64,32 | -0,40% | 258.965,00 |
| 16.06.2025 | 62,95 | 64,72 | 62,95 | 64,58 | 2,17% | 153.404,00 |
| 13.06.2025 | 63,13 | 63,80 | 62,70 | 63,21 | -0,25% | 117.778,00 |
| 12.06.2025 | 62,80 | 63,79 | 62,68 | 63,37 | 1,15% | 138.636,00 |
| 11.06.2025 | 61,82 | 62,91 | 61,80 | 62,65 | 1,26% | 81.919,00 |
| 10.06.2025 | 62,30 | 62,48 | 61,42 | 61,87 | -0,85% | 156.719,00 |
| 09.06.2025 | 61,89 | 63,12 | 61,69 | 62,40 | 0,81% | 143.265,00 |
| 06.06.2025 | 61,81 | 62,24 | 61,48 | 61,90 | -0,13% | 141.411,00 |
| 05.06.2025 | 61,60 | 62,81 | 61,35 | 61,98 | 1,69% | 179.619,00 |
| 04.06.2025 | 60,28 | 61,39 | 59,91 | 60,95 | 1,55% | 256.425,00 |
| 03.06.2025 | 59,55 | 60,22 | 59,06 | 60,02 | 1,20% | 159.861,00 |
| 02.06.2025 | 58,35 | 59,52 | 58,35 | 59,31 | 2,33% | 277.563,00 |
| 30.05.2025 | 58,30 | 58,41 | 57,26 | 57,96 | -0,14% | 289.488,00 |
| 29.05.2025 | 58,52 | 58,60 | 57,94 | 58,04 | -0,79% | 162.336,00 |
| 28.05.2025 | 58,28 | 59,14 | 57,95 | 58,50 | 0,57% | 196.561,00 |
| 27.05.2025 | 57,56 | 58,51 | 57,46 | 58,17 | 0,59% | 141.142,00 |
| 23.05.2025 | 56,22 | 58,08 | 56,20 | 57,83 | 3,25% | 136.235,00 |
| 22.05.2025 | 56,70 | 56,83 | 56,01 | 56,01 | -1,53% | 94.402,00 |
| 21.05.2025 | 56,97 | 57,76 | 56,80 | 56,88 | 0,35% | 193.731,00 |
| 20.05.2025 | 55,92 | 56,75 | 55,78 | 56,68 | 0,59% | 102.295,00 |
| 19.05.2025 | 55,60 | 56,37 | 55,22 | 56,35 | 1,42% | 89.676,00 |
| 16.05.2025 | 55,55 | 56,46 | 55,31 | 55,56 | 0,04% | 333.705,00 |
| 15.05.2025 | 54,72 | 55,58 | 54,43 | 55,54 | 1,68% | 127.853,00 |
| 14.05.2025 | 54,69 | 56,41 | 54,41 | 54,62 | -0,22% | 212.983,00 |
| 13.05.2025 | 54,48 | 55,04 | 53,99 | 54,74 | 0,81% | 179.007,00 |
| 12.05.2025 | 53,80 | 54,56 | 52,45 | 54,30 | -1,81% | 385.004,00 |
| 09.05.2025 | 54,44 | 55,90 | 54,44 | 55,30 | 2,71% | 196.007,00 |
| 08.05.2025 | 53,77 | 54,37 | 53,31 | 53,84 | -0,13% | 194.747,00 |
| 07.05.2025 | 52,60 | 54,43 | 52,17 | 53,91 | 0,92% | 162.756,00 |
| 06.05.2025 | 51,80 | 53,97 | 51,80 | 53,42 | 2,65% | 233.665,00 |
| 05.05.2025 | 51,52 | 52,23 | 50,56 | 52,04 | 1,34% | 151.683,00 |
| 02.05.2025 | 52,07 | 52,50 | 51,34 | 51,35 | -0,81% | 119.840,00 |
| 01.05.2025 | 52,20 | 52,62 | 51,73 | 51,77 | -1,41% | 88.628,00 |
| 30.04.2025 | 51,80 | 52,66 | 51,28 | 52,51 | 0,94% | 110.820,00 |
| 29.04.2025 | 52,60 | 52,79 | 51,80 | 52,02 | -1,10% | 116.519,00 |
| 28.04.2025 | 52,18 | 52,74 | 51,90 | 52,60 | 0,57% | 83.395,00 |
| 25.04.2025 | 52,32 | 52,54 | 51,97 | 52,30 | -0,32% | 85.980,00 |
| 24.04.2025 | 52,00 | 52,91 | 51,35 | 52,47 | 1,88% | 176.089,00 |
| 23.04.2025 | 53,83 | 53,83 | 51,23 | 51,50 | -4,89% | 348.168,00 |
| 22.04.2025 | 53,03 | 54,82 | 53,03 | 54,15 | 2,29% | 449.245,00 |
| 21.04.2025 | 53,30 | 53,77 | 51,93 | 52,94 | 0,36% | 214.260,00 |
| 17.04.2025 | 51,67 | 52,94 | 51,12 | 52,75 | 2,21% | 310.327,00 |
| 16.04.2025 | 49,59 | 52,99 | 49,59 | 51,61 | 5,09% | 800.984,00 |
| 15.04.2025 | 48,35 | 49,12 | 48,00 | 49,11 | 2,29% | 284.320,00 |
| 14.04.2025 | 47,24 | 48,09 | 46,67 | 48,01 | 1,67% | 219.652,00 |
| 11.04.2025 | 44,41 | 47,78 | 44,27 | 47,22 | 7,29% | 329.709,00 |
| 10.04.2025 | 42,39 | 44,70 | 42,21 | 44,01 | 2,61% | 247.893,00 |
| 09.04.2025 | 40,28 | 43,26 | 39,90 | 42,89 | 8,55% | 257.637,00 |
| 08.04.2025 | 41,92 | 41,92 | 39,51 | 39,51 | -2,30% | 239.782,00 |