2,178€
-7,54%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,25 | 2,25 | 2,10 | 2,18 | -7,43% | 350,00 |
| 31.07.2025 | 2,31 | 2,36 | 2,31 | 2,36 | 3,06% | - |
| 30.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -7,49% | 450,00 |
| 29.07.2025 | 2,45 | 2,49 | 2,45 | 2,47 | -3,33% | 857,00 |
| 28.07.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 1,59% | - |
| 25.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,98% | - |
| 24.07.2025 | 2,59 | 2,60 | 2,54 | 2,54 | -1,55% | 830,00 |
| 23.07.2025 | 2,61 | 2,65 | 2,55 | 2,58 | -2,46% | 6.920,00 |
| 22.07.2025 | 2,40 | 2,65 | 2,40 | 2,65 | 18,61% | 17.890,00 |
| 21.07.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,45% | - |
| 18.07.2025 | 2,25 | 2,25 | 2,19 | 2,24 | 2,99% | 289,00 |
| 17.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,11% | - |
| 16.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 2,90% | - |
| 15.07.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 2,48% | - |
| 14.07.2025 | 2,01 | 2,02 | 2,01 | 2,02 | 0,50% | - |
| 11.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,01% | - |
| 10.07.2025 | 1,95 | 1,99 | 1,87 | 1,99 | -0,20% | 10.000,00 |
| 09.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,36% | - |
| 08.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,46% | - |
| 07.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,44% | - |
| 04.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,42% | - |
| 03.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,24% | - |
| 02.07.2025 | 2,06 | 2,13 | 2,06 | 2,12 | 0,95% | 1.200,00 |
| 01.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,19% | - |
| 30.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 27.06.2025 | 2,11 | 2,11 | 2,05 | 2,05 | 0,74% | - |
| 26.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,00% | - |
| 25.06.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,50% | - |
| 24.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,38% | - |
| 23.06.2025 | 1,99 | 2,07 | 1,99 | 2,07 | -3,94% | 100,00 |
| 20.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,69% | - |
| 19.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,36% | - |
| 18.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -6,40% | - |
| 17.06.2025 | 2,14 | 2,27 | 2,14 | 2,27 | 7,86% | 4.000,00 |
| 16.06.2025 | 1,91 | 2,10 | 1,91 | 2,10 | 11,58% | 1.100,00 |
| 13.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,63% | - |
| 12.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,30% | - |
| 11.06.2025 | 1,93 | 2,00 | 1,93 | 2,00 | -1,48% | 200,00 |
| 10.06.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -3,79% | - |
| 09.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 7,00% | 500,00 |
| 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 |