2,010€
3,08%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,99 | 2,05 | 1,95 | 2,05 | 2,96% | - |
| 05.06.2025 | 2,02 | 2,07 | 1,95 | 1,99 | -2,26% | 15.000,00 |
| 04.06.2025 | 1,95 | 2,04 | 1,91 | 2,04 | 5,49% | - |
| 03.06.2025 | 1,88 | 2,01 | 1,88 | 1,93 | 1,63% | - |
| 02.06.2025 | 1,92 | 2,01 | 1,89 | 1,90 | -2,56% | 800,00 |
| 30.05.2025 | 1,96 | 1,99 | 1,93 | 1,95 | -1,27% | 1.050,00 |
| 29.05.2025 | 2,07 | 2,11 | 1,95 | 1,98 | -4,13% | - |
| 28.05.2025 | 2,07 | 2,16 | 2,04 | 2,06 | -0,48% | 9.350,00 |
| 27.05.2025 | 2,15 | 2,18 | 2,03 | 2,07 | -3,63% | 2.000,00 |
| 26.05.2025 | 2,04 | 2,19 | 2,04 | 2,15 | 5,04% | 3.000,00 |
| 23.05.2025 | 1,80 | 2,08 | 1,80 | 2,05 | 18,00% | 6.750,00 |
| 22.05.2025 | 1,72 | 1,76 | 1,70 | 1,73 | -0,17% | - |
| 21.05.2025 | 1,72 | 1,79 | 1,66 | 1,74 | 1,22% | 12.000,00 |
| 20.05.2025 | 1,66 | 1,72 | 1,64 | 1,72 | 2,82% | - |
| 19.05.2025 | 1,66 | 1,76 | 1,61 | 1,67 | -0,24% | 4.000,00 |
| 16.05.2025 | 1,68 | 1,73 | 1,65 | 1,67 | -2,34% | - |
| 15.05.2025 | 1,77 | 1,78 | 1,70 | 1,71 | -3,17% | 9.000,00 |
| 14.05.2025 | 1,75 | 1,79 | 1,71 | 1,77 | 0,68% | - |
| 13.05.2025 | 1,73 | 1,80 | 1,73 | 1,76 | -0,34% | - |
| 12.05.2025 | 1,78 | 1,82 | 1,72 | 1,76 | 2,50% | - |
| 09.05.2025 | 1,71 | 1,73 | 1,68 | 1,72 | 0,76% | - |
| 08.05.2025 | 1,74 | 1,75 | 1,69 | 1,71 | -0,35% | 2.400,00 |
| 07.05.2025 | 1,70 | 1,75 | 1,66 | 1,71 | 1,42% | 50,00 |
| 06.05.2025 | 1,62 | 1,72 | 1,60 | 1,69 | 4,13% | 2.400,00 |
| 05.05.2025 | 1,67 | 1,73 | 1,61 | 1,62 | -3,80% | - |
| 02.05.2025 | 1,64 | 1,73 | 1,63 | 1,69 | 5,25% | - |
| 30.04.2025 | 1,59 | 1,65 | 1,54 | 1,60 | 0,38% | - |
| 29.04.2025 | 1,66 | 1,69 | 1,60 | 1,60 | -3,39% | 2.400,00 |
| 28.04.2025 | 1,61 | 1,66 | 1,60 | 1,65 | 1,60% | - |
| 25.04.2025 | 1,65 | 1,67 | 1,60 | 1,63 | -1,34% | 4.000,00 |
| 24.04.2025 | 1,57 | 1,66 | 1,56 | 1,65 | 4,24% | - |
| 23.04.2025 | 1,58 | 1,62 | 1,56 | 1,58 | 2,80% | 15.000,00 |
| 22.04.2025 | 1,47 | 1,57 | 1,46 | 1,54 | -2,66% | - |
| 17.04.2025 | 1,55 | 1,61 | 1,53 | 1,58 | 2,47% | - |
| 16.04.2025 | 1,45 | 1,60 | 1,42 | 1,54 | 4,47% | 1.989,00 |
| 15.04.2025 | 1,48 | 1,52 | 1,45 | 1,48 | -0,54% | - |
| 14.04.2025 | 1,52 | 1,57 | 1,46 | 1,48 | -1,92% | - |
| 11.04.2025 | 1,40 | 1,52 | 1,35 | 1,51 | 9,64% | - |
| 10.04.2025 | 1,46 | 1,46 | 1,35 | 1,38 | -6,51% | 6.500,00 |
| 09.04.2025 | 1,27 | 1,48 | 1,27 | 1,48 | 10,32% | 2.925,00 |
| 08.04.2025 | 1,40 | 1,48 | 1,32 | 1,34 | -3,05% | 600,00 |
| 07.04.2025 | 1,45 | 1,49 | 1,36 | 1,38 | -6,00% | 3.000,00 |
| 04.04.2025 | 1,56 | 1,58 | 1,39 | 1,47 | -6,26% | 4.500,00 |
| 03.04.2025 | 1,62 | 1,65 | 1,55 | 1,57 | -6,46% | - |
| 02.04.2025 | 1,70 | 1,74 | 1,64 | 1,67 | -1,12% | - |
| 01.04.2025 | 1,63 | 1,70 | 1,60 | 1,69 | 3,68% | 5.000,00 |
| 31.03.2025 | 1,61 | 1,64 | 1,60 | 1,63 | -0,49% | - |
| 28.03.2025 | 1,68 | 1,71 | 1,63 | 1,64 | -2,38% | 1.000,00 |
| 27.03.2025 | 1,70 | 1,76 | 1,66 | 1,68 | -2,10% | 800,00 |
| 26.03.2025 | 1,72 | 1,78 | 1,71 | 1,72 | -1,49% | 8.100,00 |
| 25.03.2025 | 1,74 | 1,78 | 1,69 | 1,74 | -1,80% | 740,00 |
| 24.03.2025 | 1,79 | 1,81 | 1,74 | 1,77 | -1,88% | - |
| 21.03.2025 | 1,78 | 1,81 | 1,74 | 1,81 | 0,11% | 3.450,00 |
| 20.03.2025 | 1,81 | 1,85 | 1,77 | 1,81 | 1,23% | - |
| 19.03.2025 | 1,70 | 1,80 | 1,70 | 1,78 | 4,14% | - |
| 18.03.2025 | 1,70 | 1,76 | 1,67 | 1,71 | 1,72% | 5.600,00 |
| 17.03.2025 | 1,64 | 1,73 | 1,64 | 1,68 | 2,06% | 4.500,00 |
| 14.03.2025 | 1,62 | 1,69 | 1,60 | 1,65 | 4,70% | 3.260,00 |
| 13.03.2025 | 1,58 | 1,61 | 1,55 | 1,58 | 0,06% | 2.000,00 |
| 12.03.2025 | 1,53 | 1,61 | 1,52 | 1,58 | 2,67% | - |
| 11.03.2025 | 1,48 | 1,56 | 1,45 | 1,53 | 2,27% | - |
| 10.03.2025 | 1,58 | 1,64 | 1,45 | 1,50 | -5,12% | 8.750,00 |
| 07.03.2025 | 1,64 | 1,73 | 1,56 | 1,58 | -3,36% | 2.000,00 |
| 06.03.2025 | 1,67 | 1,71 | 1,61 | 1,64 | -2,15% | 19.000,00 |
| 05.03.2025 | 1,71 | 1,73 | 1,63 | 1,67 | -0,59% | 2.800,00 |
| 04.03.2025 | 1,69 | 1,81 | 1,62 | 1,68 | -0,12% | 3.300,00 |
| 03.03.2025 | 1,95 | 1,99 | 1,66 | 1,68 | -13,69% | 7.800,00 |
| 28.02.2025 | 1,94 | 2,05 | 1,89 | 1,95 | 1,25% | 7.000,00 |
| 27.02.2025 | 2,03 | 2,14 | 1,93 | 1,93 | -6,23% | - |
| 26.02.2025 | 1,95 | 2,10 | 1,94 | 2,06 | 6,20% | - |
| 25.02.2025 | 2,00 | 2,03 | 1,92 | 1,94 | -3,39% | - |
| 24.02.2025 | 2,03 | 2,11 | 1,98 | 2,00 | -1,33% | 6.000,00 |
| 21.02.2025 | 2,15 | 2,19 | 2,02 | 2,03 | -5,05% | - |
| 20.02.2025 | 2,14 | 2,19 | 2,12 | 2,14 | 0,14% | 5.000,00 |
| 19.02.2025 | 2,16 | 2,20 | 2,12 | 2,14 | -2,06% | - |
| 18.02.2025 | 2,05 | 2,19 | 2,05 | 2,18 | 3,07% | 25.100,00 |
| 17.02.2025 | 2,12 | 2,12 | 2,11 | 2,12 | 0,24% | - |
| 14.02.2025 | 2,23 | 2,28 | 2,11 | 2,11 | -5,08% | 8.800,00 |
| 13.02.2025 | 2,25 | 2,31 | 2,18 | 2,22 | -0,98% | - |
| 12.02.2025 | 2,30 | 2,36 | 2,24 | 2,25 | -1,97% | 7.200,00 |
| 11.02.2025 | 2,35 | 2,40 | 2,28 | 2,29 | -2,68% | 15.200,00 |
| 10.02.2025 | 2,40 | 2,48 | 2,35 | 2,35 | -1,05% | 200,00 |
| 07.02.2025 | 2,38 | 2,48 | 2,34 | 2,38 | 0,21% | 17.000,00 |
| 06.02.2025 | 2,35 | 2,48 | 2,24 | 2,37 | 1,41% | 36.200,00 |
| 05.02.2025 | 2,35 | 2,40 | 2,31 | 2,34 | -0,21% | - |
| 04.02.2025 | 2,26 | 2,35 | 2,22 | 2,35 | 4,69% | - |
| 03.02.2025 | 2,19 | 2,31 | 2,18 | 2,24 | -2,18% | 6.000,00 |
| 31.01.2025 | 2,39 | 2,44 | 2,29 | 2,29 | -3,70% | - |
| 30.01.2025 | 2,32 | 2,43 | 2,32 | 2,38 | 1,62% | - |
| 29.01.2025 | 2,30 | 2,40 | 2,30 | 2,34 | 0,65% | - |
| 28.01.2025 | 2,27 | 2,38 | 2,27 | 2,33 | 3,10% | - |
| 27.01.2025 | 2,56 | 2,57 | 2,24 | 2,26 | -11,57% | 2.400,00 |
| 24.01.2025 | 2,42 | 2,55 | 2,39 | 2,55 | 5,15% | - |
| 23.01.2025 | 2,45 | 2,49 | 2,38 | 2,43 | -0,74% | 6.250,00 |
| 22.01.2025 | 2,32 | 2,46 | 2,27 | 2,44 | 6,22% | 38.500,00 |
| 21.01.2025 | 2,28 | 2,33 | 2,25 | 2,30 | 1,41% | - |
| 20.01.2025 | 2,26 | 2,28 | 2,23 | 2,27 | 0,44% | - |
| 17.01.2025 | 2,18 | 2,28 | 2,17 | 2,26 | 4,06% | - |
| 16.01.2025 | 2,18 | 2,33 | 2,14 | 2,17 | -1,81% | - |
| 15.01.2025 | 2,15 | 2,24 | 2,15 | 2,21 | 1,38% | - |