8,960$
-3,45%
Echtzeit-Aktienkurs IsoEnergy Ltd.
Bid:
Ask:
Aktienkurse zur IsoEnergy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 9,39 | 9,60 | 8,98 | 8,98 | -3,23% | 60.344,00 |
| 29.09.2026 | 9,30 | 9,42 | 9,07 | 9,28 | -0,11% | 102.796,00 |
| 28.09.2026 | 9,18 | 9,42 | 9,03 | 9,29 | -0,64% | 182.101,00 |
| 25.09.2026 | 9,44 | 9,64 | 9,22 | 9,35 | -0,95% | 72.398,00 |
| 24.09.2026 | 9,75 | 9,75 | 9,29 | 9,44 | -3,67% | 114.420,00 |
| 23.09.2026 | 10,12 | 10,12 | 9,74 | 9,80 | -3,83% | 124.017,00 |
| 22.09.2026 | 10,35 | 10,35 | 9,94 | 10,19 | -0,68% | 146.969,00 |
| 21.09.2026 | 9,45 | 10,36 | 9,45 | 10,26 | 10,68% | 239.348,00 |
| 18.09.2026 | 10,50 | 10,63 | 9,27 | 9,27 | -11,12% | 1.006.955,00 |
| 17.09.2026 | 10,67 | 10,70 | 10,38 | 10,43 | 1,16% | 152.778,00 |
| 16.09.2026 | 10,51 | 10,51 | 10,13 | 10,31 | -0,58% | 151.773,00 |
| 15.09.2026 | 10,10 | 10,43 | 9,90 | 10,37 | 2,27% | 222.256,00 |
| 14.09.2026 | 10,51 | 10,51 | 9,98 | 10,14 | -4,70% | 536.427,00 |
| 11.09.2026 | 11,38 | 11,38 | 10,64 | 10,64 | -3,88% | 87.594,00 |
| 10.09.2026 | 11,69 | 11,69 | 11,07 | 11,07 | -7,60% | 84.128,00 |
| 09.09.2026 | 11,65 | 12,17 | 11,65 | 11,98 | 3,99% | 152.560,00 |
| 08.09.2026 | 11,04 | 11,87 | 10,97 | 11,52 | 2,86% | 142.907,00 |
| 04.09.2026 | 11,13 | 11,25 | 11,00 | 11,20 | 0,27% | 47.290,00 |
| 03.09.2026 | 11,27 | 11,27 | 10,97 | 11,17 | 1,82% | 64.957,00 |
| 02.09.2026 | 10,84 | 11,11 | 10,63 | 10,97 | 2,52% | 52.340,00 |
| 01.09.2026 | 11,01 | 11,01 | 10,52 | 10,70 | -4,12% | 119.239,00 |
| 31.08.2026 | 11,25 | 11,35 | 11,07 | 11,16 | -0,62% | 65.854,00 |
| 28.08.2026 | 12,16 | 12,35 | 11,14 | 11,23 | -7,95% | 214.554,00 |
| 27.08.2026 | 12,25 | 12,54 | 12,09 | 12,20 | -0,25% | 101.010,00 |
| 26.08.2026 | 12,10 | 12,44 | 11,99 | 12,23 | 0,25% | 73.501,00 |
| 25.08.2026 | 11,77 | 12,34 | 11,77 | 12,20 | 3,74% | 191.404,00 |
| 24.08.2026 | 11,94 | 12,00 | 11,44 | 11,76 | -1,09% | 237.833,00 |
| 21.08.2026 | 10,58 | 11,93 | 10,58 | 11,89 | 16,11% | 191.537,00 |
| 20.08.2026 | 10,61 | 10,63 | 10,05 | 10,24 | -2,85% | 64.239,00 |
| 19.08.2026 | 10,51 | 10,60 | 10,38 | 10,54 | 2,63% | 120.717,00 |
| 18.08.2026 | 10,72 | 10,72 | 9,95 | 10,27 | -5,87% | 150.292,00 |
| 17.08.2026 | 10,39 | 11,08 | 10,34 | 10,91 | 6,03% | 67.547,00 |
| 14.08.2026 | 10,35 | 10,66 | 10,19 | 10,29 | 0,00% | 31.009,00 |
| 13.08.2026 | 10,60 | 10,78 | 10,29 | 10,29 | -2,46% | 38.087,00 |
| 12.08.2026 | 11,06 | 11,10 | 10,48 | 10,55 | -3,74% | 52.221,00 |
| 11.08.2026 | 10,88 | 11,11 | 10,74 | 10,96 | 1,58% | 58.432,00 |
| 10.08.2026 | 10,61 | 10,79 | 10,36 | 10,79 | 3,55% | 97.075,00 |
| 07.08.2026 | 10,46 | 10,87 | 10,31 | 10,42 | 2,36% | 156.244,00 |
| 06.08.2026 | 9,70 | 10,59 | 9,64 | 10,18 | 2,62% | 160.125,00 |
| 05.08.2026 | 9,63 | 9,95 | 9,41 | 9,92 | 4,86% | 100.067,00 |
| 04.08.2026 | 9,56 | 9,86 | 9,38 | 9,46 | -0,73% | 189.623,00 |
| 03.08.2026 | 9,49 | 9,76 | 9,35 | 9,53 | 2,58% | 31.663,00 |
| 31.07.2026 | 9,82 | 9,91 | 9,18 | 9,29 | -4,82% | 160.132,00 |
| 30.07.2026 | 9,55 | 9,91 | 9,44 | 9,76 | 4,61% | 48.692,00 |
| 29.07.2026 | 9,50 | 9,75 | 9,22 | 9,33 | -0,53% | 76.961,00 |
| 28.07.2026 | 9,60 | 9,60 | 9,10 | 9,38 | -2,80% | 59.288,00 |
| 27.07.2026 | 9,77 | 9,89 | 9,44 | 9,65 | 2,55% | 42.755,00 |
| 24.07.2026 | 9,87 | 9,87 | 9,41 | 9,41 | -5,62% | 41.717,00 |
| 23.07.2026 | 9,88 | 10,29 | 9,86 | 9,97 | -1,09% | 94.824,00 |
| 22.07.2026 | 9,78 | 10,39 | 9,78 | 10,08 | 1,31% | 81.905,00 |
| 21.07.2026 | 9,50 | 9,96 | 9,40 | 9,95 | 7,92% | 57.420,00 |
| 20.07.2026 | 9,26 | 9,29 | 9,12 | 9,22 | 0,11% | 39.292,00 |
| 17.07.2026 | 9,22 | 9,50 | 8,86 | 9,21 | -0,75% | 51.124,00 |
| 16.07.2026 | 9,95 | 9,99 | 9,26 | 9,28 | -7,29% | 78.082,00 |
| 15.07.2026 | 10,43 | 10,43 | 9,88 | 10,01 | -2,63% | 65.754,00 |
| 14.07.2026 | 10,01 | 10,43 | 10,01 | 10,28 | 4,47% | 63.714,00 |
| 13.07.2026 | 10,49 | 10,49 | 9,63 | 9,84 | -6,29% | 81.248,00 |
| 10.07.2026 | 10,19 | 10,60 | 10,19 | 10,50 | 3,04% | 43.758,00 |
| 09.07.2026 | 9,91 | 10,26 | 9,80 | 10,19 | 4,41% | 849.739,00 |
| 08.07.2026 | 9,30 | 9,94 | 9,23 | 9,76 | 3,06% | 68.413,00 |
| 07.07.2026 | 10,20 | 10,32 | 9,41 | 9,47 | -8,24% | 99.940,00 |
| 06.07.2026 | 10,36 | 10,84 | 10,18 | 10,32 | 2,79% | 83.612,00 |
| 02.07.2026 | 9,84 | 10,72 | 9,80 | 10,04 | 2,97% | 56.521,00 |
| 01.07.2026 | 9,84 | 10,35 | 9,75 | 9,75 | -2,21% | 42.119,00 |
| 30.06.2026 | 10,06 | 10,22 | 9,72 | 9,97 | -1,09% | 85.197,00 |
| 29.06.2026 | 10,16 | 10,16 | 9,65 | 10,08 | -0,79% | 79.168,00 |
| 26.06.2026 | 9,96 | 10,20 | 9,78 | 10,16 | 2,01% | 53.222,00 |
| 25.06.2026 | 10,54 | 10,54 | 9,95 | 9,96 | -2,16% | 97.720,00 |
| 24.06.2026 | 10,39 | 10,51 | 10,00 | 10,18 | -4,23% | 294.012,00 |
| 23.06.2026 | 10,36 | 11,10 | 10,20 | 10,63 | -0,28% | 98.149,00 |
| 22.06.2026 | 11,97 | 11,97 | 10,65 | 10,66 | -10,94% | 139.194,00 |
| 18.06.2026 | 11,33 | 12,03 | 11,33 | 11,97 | 7,55% | 336.679,00 |