2,048€
-2,27%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -5,87% | - |
| 05.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 8,77% | 2.000,00 |
| 04.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,93% | - |
| 03.06.2025 | 1,84 | 1,96 | 1,84 | 1,96 | 2,51% | 1.350,00 |
| 02.06.2025 | 1,92 | 1,92 | 1,89 | 1,92 | -2,24% | 2.250,00 |
| 30.05.2025 | 2,06 | 2,06 | 1,90 | 1,96 | -2,97% | 3.600,00 |
| 29.05.2025 | 2,07 | 2,11 | 2,02 | 2,02 | -4,27% | 2.000,00 |
| 28.05.2025 | 2,05 | 2,11 | 2,05 | 2,11 | 0,72% | 150,00 |
| 27.05.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -4,77% | 50,00 |
| 26.05.2025 | 2,03 | 2,20 | 2,03 | 2,20 | 14,94% | 810,00 |
| 23.05.2025 | 1,74 | 1,91 | 1,74 | 1,91 | 12,99% | 1.030,00 |
| 22.05.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -0,12% | - |
| 21.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 20.05.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 0,59% | 60,00 |
| 19.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 70.600,00 |
| 16.05.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -3,55% | 100,00 |
| 15.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,81% | - |
| 14.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,12% | - |
| 13.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,81% | - |
| 12.05.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 3,39% | 500,00 |
| 09.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,06% | 300,00 |
| 08.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,71% | - |
| 07.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,24% | - |
| 06.05.2025 | 1,55 | 1,68 | 1,55 | 1,68 | 4,99% | 550,00 |
| 05.05.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -5,31% | - |
| 02.05.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 6,94% | 1.100,00 |
| 30.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,46% | - |
| 29.04.2025 | 1,64 | 1,69 | 1,62 | 1,62 | 0,25% | 500,00 |
| 28.04.2025 | 1,61 | 1,64 | 1,61 | 1,62 | -0,74% | 14.000,00 |
| 25.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,77% | - |
| 24.04.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 0,00% | - |
| 23.04.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 7,30% | - |
| 22.04.2025 | 1,42 | 1,48 | 1,42 | 1,48 | -2,50% | - |
| 17.04.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 2,71% | 400,00 |
| 16.04.2025 | 1,45 | 1,48 | 1,45 | 1,48 | -0,14% | - |
| 15.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,46% | - |
| 14.04.2025 | 1,60 | 1,60 | 1,50 | 1,50 | 7,90% | 4.870,00 |
| 11.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 10.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 9,08% | - |
| 09.04.2025 | 1,26 | 1,32 | 1,26 | 1,32 | -5,44% | 200,00 |
| 08.04.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 5,91% | - |
| 07.04.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -15,38% | 550,00 |
| 04.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | 2.000,00 |
| 03.04.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -5,84% | - |
| 02.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 4,87% | - |
| 01.04.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -2,08% | 400,00 |
| 31.03.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -3,08% | 500,00 |
| 28.03.2025 | 1,66 | 1,69 | 1,66 | 1,69 | -0,35% | 2.000,00 |
| 27.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,63% | - |
| 26.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 25.03.2025 | 1,74 | 1,74 | 1,67 | 1,72 | -2,38% | 8.000,00 |
| 24.03.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,34% | 600,00 |
| 21.03.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -1,78% | 600,00 |
| 20.03.2025 | 1,87 | 1,87 | 1,80 | 1,80 | 5,63% | 2.000,00 |
| 19.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,55% | 500,00 |
| 18.03.2025 | 1,71 | 1,77 | 1,63 | 1,68 | -3,01% | 7.635,00 |
| 17.03.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 4,22% | 5.300,00 |
| 14.03.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 4,01% | 2.000,00 |
| 13.03.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -0,25% | 600,00 |
| 12.03.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 8,11% | 680,00 |
| 11.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,65% | - |
| 10.03.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -3,88% | 70,00 |
| 07.03.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -4,54% | 625,00 |
| 06.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,45% | - |
| 05.03.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -2,94% | 70,00 |
| 04.03.2025 | 1,74 | 1,78 | 1,70 | 1,70 | -4,60% | 8.500,00 |
| 03.03.2025 | 1,95 | 1,95 | 1,78 | 1,78 | -9,17% | 1.600,00 |
| 28.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,29% | - |
| 27.02.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,49% | - |
| 26.02.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 5,26% | 500,00 |
| 25.02.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -3,58% | 340,00 |
| 24.02.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -3,37% | - |
| 21.02.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -1,89% | - |
| 20.02.2025 | 2,11 | 2,12 | 2,11 | 2,12 | -3,64% | - |
| 19.02.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 3,29% | 100,00 |
| 18.02.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 1,91% | 100,00 |
| 17.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -2,79% | - |
| 14.02.2025 | 2,20 | 2,20 | 2,15 | 2,15 | -0,69% | 50,00 |
| 13.02.2025 | 2,23 | 2,29 | 2,17 | 2,17 | -5,46% | 1.250,00 |
| 12.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | 600,00 |
| 11.02.2025 | 2,31 | 2,38 | 2,31 | 2,31 | -5,13% | 100,00 |
| 10.02.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 1,04% | - |
| 07.02.2025 | 2,36 | 2,41 | 2,36 | 2,41 | 6,64% | 50,00 |
| 06.02.2025 | 2,40 | 2,40 | 2,26 | 2,26 | -2,16% | 1.352,00 |
| 05.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 3,36% | - |
| 04.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 03.02.2025 | 2,40 | 2,40 | 2,24 | 2,24 | -6,09% | 100,00 |
| 31.01.2025 | 2,37 | 2,38 | 2,37 | 2,38 | -0,21% | 1.500,00 |
| 30.01.2025 | 2,32 | 2,39 | 2,32 | 2,39 | 0,21% | - |
| 29.01.2025 | 2,31 | 2,38 | 2,31 | 2,38 | 3,93% | 200,00 |
| 28.01.2025 | 2,25 | 2,29 | 2,25 | 2,29 | -0,22% | - |
| 27.01.2025 | 2,53 | 2,60 | 2,30 | 2,30 | -8,20% | 1.340,00 |
| 24.01.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 0,20% | 1.000,00 |
| 23.01.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 10,15% | 4.200,00 |
| 22.01.2025 | 2,24 | 2,32 | 2,24 | 2,27 | 0,22% | 300,00 |
| 21.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,12% | - |
| 20.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,71% | - |
| 17.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | - |
| 16.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,46% | - |
| 15.01.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -2,68% | - |