1,670€
0,06%
Echtzeit-Aktienkurs Ucore Rare Metals Inc.
Bid:
Ask:
Aktienkurse zur Ucore Rare Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,71% | 4.160,00 |
| 08.09.2026 | 1,59 | 1,72 | 1,58 | 1,70 | 6,32% | - |
| 07.09.2026 | 1,60 | 1,61 | 1,60 | 1,60 | 0,19% | 26.260,00 |
| 04.09.2026 | 1,59 | 1,63 | 1,58 | 1,59 | 0,76% | 222.750,00 |
| 03.09.2026 | 1,65 | 1,66 | 1,54 | 1,58 | -1,56% | - |
| 02.09.2026 | 1,59 | 1,66 | 1,48 | 1,61 | 1,07% | 72.000,00 |
| 01.09.2026 | 1,64 | 1,66 | 1,56 | 1,59 | -2,45% | 215.000,00 |
| 31.08.2026 | 1,67 | 1,70 | 1,59 | 1,63 | -1,81% | 27.200,00 |
| 28.08.2026 | 1,79 | 1,79 | 1,65 | 1,66 | -6,37% | 146.260,00 |
| 27.08.2026 | 1,83 | 1,84 | 1,76 | 1,77 | -2,74% | 453.400,00 |
| 26.08.2026 | 1,86 | 1,88 | 1,79 | 1,82 | 0,22% | 26.400,00 |
| 25.08.2026 | 1,75 | 1,88 | 1,73 | 1,82 | 6,44% | 2.800,00 |
| 24.08.2026 | 1,80 | 1,86 | 1,70 | 1,71 | -5,11% | 4.800,00 |
| 21.08.2026 | 1,71 | 1,81 | 1,71 | 1,80 | 5,75% | 19.900,00 |
| 20.08.2026 | 1,69 | 1,72 | 1,64 | 1,70 | 0,71% | 23.946,00 |
| 19.08.2026 | 1,79 | 1,82 | 1,66 | 1,69 | -3,54% | 40.448,00 |
| 18.08.2026 | 1,83 | 1,84 | 1,73 | 1,75 | -5,24% | 64.240,00 |
| 17.08.2026 | 1,81 | 1,90 | 1,80 | 1,85 | 0,05% | 46.750,00 |
| 14.08.2026 | 1,83 | 1,86 | 1,80 | 1,85 | -0,27% | - |
| 13.08.2026 | 1,84 | 1,87 | 1,80 | 1,85 | 0,82% | - |
| 12.08.2026 | 1,99 | 2,01 | 1,83 | 1,84 | -6,74% | 90.000,00 |
| 11.08.2026 | 1,86 | 1,99 | 1,85 | 1,97 | 6,42% | - |
| 10.08.2026 | 2,04 | 2,24 | 1,85 | 1,85 | -9,12% | 114.600,00 |
| 07.08.2026 | 1,81 | 2,07 | 1,76 | 2,04 | 4,14% | 223.362,00 |
| 06.08.2026 | 2,13 | 2,22 | 1,95 | 1,96 | -6,36% | 88.630,00 |
| 05.08.2026 | 2,13 | 2,31 | 2,08 | 2,09 | -0,29% | 64.859,00 |
| 04.08.2026 | 1,78 | 2,14 | 1,76 | 2,10 | 18,41% | 20.372,00 |
| 03.08.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 4,24% | 76.710,00 |
| 31.07.2026 | 1,74 | 1,79 | 1,68 | 1,70 | -2,58% | 52.068,00 |
| 30.07.2026 | 1,75 | 1,79 | 1,64 | 1,74 | 0,23% | 3.230,00 |
| 29.07.2026 | 1,86 | 1,91 | 1,72 | 1,74 | -6,40% | 79.300,00 |
| 28.07.2026 | 2,06 | 2,10 | 1,85 | 1,86 | -9,54% | 19.500,00 |
| 27.07.2026 | 2,16 | 2,23 | 2,04 | 2,06 | -4,95% | 14.722,00 |
| 24.07.2026 | 2,33 | 2,34 | 2,15 | 2,16 | -6,53% | 5.910,00 |
| 23.07.2026 | 2,45 | 2,47 | 2,24 | 2,31 | -3,42% | 55.000,00 |
| 22.07.2026 | 2,37 | 2,50 | 2,33 | 2,40 | -0,37% | 23.300,00 |
| 21.07.2026 | 2,42 | 2,51 | 2,40 | 2,40 | -0,78% | 7.300,00 |
| 20.07.2026 | 2,64 | 2,67 | 2,42 | 2,42 | -7,66% | 4.465,00 |
| 17.07.2026 | 2,62 | 2,74 | 2,54 | 2,62 | 0,38% | 7.200,00 |
| 16.07.2026 | 2,71 | 2,74 | 2,47 | 2,61 | -3,11% | 36.465,00 |
| 15.07.2026 | 2,95 | 2,99 | 2,69 | 2,70 | -7,70% | 3.240,00 |
| 14.07.2026 | 3,06 | 3,18 | 2,91 | 2,92 | -3,24% | 17.000,00 |
| 13.07.2026 | 3,23 | 3,24 | 2,69 | 3,02 | -5,39% | 10.500,00 |
| 10.07.2026 | 2,68 | 3,19 | 2,56 | 3,19 | 21,18% | - |
| 09.07.2026 | 2,78 | 2,83 | 2,60 | 2,64 | -4,60% | 43.985,00 |
| 08.07.2026 | 2,72 | 2,78 | 2,62 | 2,76 | 1,66% | 95.990,00 |
| 07.07.2026 | 2,80 | 2,86 | 2,69 | 2,72 | -2,89% | 4.620,00 |
| 06.07.2026 | 2,93 | 3,04 | 2,75 | 2,80 | -5,70% | 39.460,00 |
| 03.07.2026 | 2,96 | 2,98 | 2,92 | 2,97 | 1,68% | - |
| 02.07.2026 | 3,02 | 3,11 | 2,90 | 2,92 | -3,70% | 20.800,00 |
| 01.07.2026 | 3,02 | 3,03 | 3,02 | 3,03 | 0,70% | - |
| 30.06.2026 | 3,07 | 3,13 | 2,98 | 3,01 | -2,78% | 53.850,00 |
| 29.06.2026 | 3,24 | 3,25 | 3,04 | 3,10 | -3,52% | 4.000,00 |
| 26.06.2026 | 3,00 | 3,24 | 2,89 | 3,21 | 9,26% | 14.400,00 |
| 25.06.2026 | 3,01 | 3,06 | 2,93 | 2,94 | -2,17% | - |
| 24.06.2026 | 3,24 | 3,26 | 3,00 | 3,00 | -8,03% | 7.500,00 |
| 23.06.2026 | 3,51 | 3,52 | 2,79 | 3,26 | -8,03% | 18.400,00 |
| 22.06.2026 | 3,48 | 3,61 | 3,41 | 3,55 | 2,87% | 28.130,00 |
| 19.06.2026 | 3,53 | 3,53 | 3,40 | 3,45 | -1,65% | 10.250,00 |
| 18.06.2026 | 3,50 | 3,55 | 3,46 | 3,51 | 0,54% | - |
| 17.06.2026 | 3,62 | 3,62 | 3,48 | 3,49 | -2,95% | - |
| 16.06.2026 | 3,48 | 3,66 | 3,48 | 3,59 | -0,66% | 86.500,00 |
| 15.06.2026 | 3,29 | 3,66 | 3,21 | 3,62 | 10,04% | 48.070,00 |
| 12.06.2026 | 3,26 | 3,31 | 3,10 | 3,29 | 3,59% | - |
| 11.06.2026 | 3,13 | 3,28 | 3,10 | 3,17 | 1,12% | - |
| 10.06.2026 | 3,40 | 3,40 | 3,13 | 3,14 | -7,19% | - |
| 09.06.2026 | 3,25 | 3,54 | 3,23 | 3,38 | 3,84% | 90.000,00 |
| 08.06.2026 | 3,33 | 3,44 | 3,24 | 3,26 | -2,49% | - |
| 05.06.2026 | 3,81 | 3,85 | 3,33 | 3,34 | -10,50% | 79.968,00 |
| 04.06.2026 | 3,51 | 4,08 | 3,39 | 3,73 | 5,66% | 12.000,00 |
| 03.06.2026 | 3,77 | 3,92 | 3,52 | 3,53 | -6,24% | 73.774,00 |
| 02.06.2026 | 3,55 | 3,94 | 3,41 | 3,77 | 8,03% | 92.730,00 |
| 01.06.2026 | 3,47 | 3,65 | 3,37 | 3,49 | 0,11% | 5.400,00 |
| 29.05.2026 | 3,49 | 3,58 | 3,42 | 3,48 | -0,14% | - |
| 28.05.2026 | 3,57 | 3,59 | 3,43 | 3,49 | -0,57% | 8.584,00 |
| 27.05.2026 | 3,56 | 3,65 | 3,48 | 3,51 | -1,79% | 107.531,00 |
| 26.05.2026 | 3,33 | 3,58 | 3,28 | 3,57 | 7,56% | - |
| 25.05.2026 | 3,32 | 3,34 | 3,29 | 3,32 | 0,82% | 2.464,00 |
| 22.05.2026 | 3,14 | 3,35 | 2,80 | 3,29 | 5,92% | - |
| 21.05.2026 | 3,03 | 3,14 | 2,99 | 3,11 | 3,08% | 8.988,00 |
| 20.05.2026 | 2,97 | 3,08 | 2,94 | 3,02 | -0,03% | 60.000,00 |
| 19.05.2026 | 3,18 | 3,23 | 2,99 | 3,02 | -7,73% | 183.975,00 |
| 18.05.2026 | 3,29 | 3,29 | 3,19 | 3,27 | -0,15% | 19.994,00 |
| 15.05.2026 | 3,34 | 3,35 | 3,24 | 3,28 | -2,09% | 12.500,00 |
| 14.05.2026 | 3,39 | 3,41 | 3,32 | 3,35 | -0,92% | 3.896,00 |
| 13.05.2026 | 3,37 | 3,40 | 3,24 | 3,38 | 2,06% | 1.512,00 |
| 12.05.2026 | 3,27 | 3,37 | 3,20 | 3,31 | 1,91% | 86.000,00 |
| 11.05.2026 | 3,35 | 3,42 | 3,16 | 3,25 | -3,76% | - |
| 08.05.2026 | 3,50 | 3,56 | 3,34 | 3,37 | -3,16% | 33.258,00 |
| 07.05.2026 | 3,57 | 3,69 | 3,45 | 3,48 | -2,74% | 35.834,00 |
| 06.05.2026 | 3,37 | 3,64 | 3,25 | 3,58 | 7,50% | 20.700,00 |
| 05.05.2026 | 3,73 | 3,78 | 3,30 | 3,33 | -8,94% | 24.000,00 |
| 04.05.2026 | 3,61 | 3,72 | 3,56 | 3,66 | -1,27% | - |
| 30.04.2026 | 3,38 | 3,72 | 3,36 | 3,71 | 10,30% | - |
| 29.04.2026 | 3,42 | 3,47 | 3,31 | 3,36 | -1,55% | - |
| 28.04.2026 | 3,55 | 3,64 | 3,36 | 3,41 | -3,67% | 59.950,00 |
| 27.04.2026 | 3,33 | 3,55 | 3,26 | 3,54 | 6,81% | 281.000,00 |
| 24.04.2026 | 3,58 | 3,63 | 3,31 | 3,32 | -6,27% | 61.000,00 |
| 23.04.2026 | 3,78 | 3,79 | 3,49 | 3,54 | -4,58% | 12.000,00 |
| 22.04.2026 | 3,50 | 3,71 | 3,50 | 3,71 | 6,61% | - |