2,173€
-4,92%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,29 | 2,30 | 2,16 | 2,16 | -5,69% | 29.386,00 |
| 31.07.2025 | 2,37 | 2,40 | 2,27 | 2,29 | -3,99% | 11.970,00 |
| 30.07.2025 | 2,36 | 2,48 | 2,35 | 2,38 | -0,63% | 11.296,00 |
| 29.07.2025 | 2,49 | 2,58 | 2,40 | 2,40 | -6,08% | 17.312,00 |
| 28.07.2025 | 2,66 | 2,66 | 2,46 | 2,55 | -3,95% | 40.135,00 |
| 25.07.2025 | 2,57 | 2,66 | 2,52 | 2,66 | 3,91% | 32.770,00 |
| 24.07.2025 | 2,58 | 2,64 | 2,53 | 2,56 | -1,35% | 58.471,00 |
| 23.07.2025 | 2,61 | 2,66 | 2,48 | 2,59 | 1,77% | 85.568,00 |
| 22.07.2025 | 2,40 | 2,75 | 2,40 | 2,55 | 11,62% | 99.596,00 |
| 21.07.2025 | 2,28 | 2,30 | 2,20 | 2,28 | 3,17% | 12.073,00 |
| 18.07.2025 | 2,29 | 2,29 | 2,21 | 2,21 | -0,90% | 8.679,00 |
| 17.07.2025 | 2,18 | 2,26 | 2,06 | 2,23 | 1,59% | 85.203,00 |
| 16.07.2025 | 2,13 | 2,20 | 2,08 | 2,20 | 2,09% | 60.541,00 |
| 15.07.2025 | 2,07 | 2,15 | 2,06 | 2,15 | 2,87% | 47.573,00 |
| 14.07.2025 | 2,05 | 2,09 | 1,99 | 2,09 | 1,21% | 3.520,00 |
| 11.07.2025 | 2,03 | 2,07 | 1,96 | 2,07 | 4,29% | 6.885,00 |
| 10.07.2025 | 1,94 | 2,02 | 1,94 | 1,98 | -0,50% | 16.883,00 |
| 09.07.2025 | 2,04 | 2,11 | 1,99 | 1,99 | -1,00% | 2.347,00 |
| 08.07.2025 | 2,13 | 2,13 | 1,98 | 2,01 | -4,06% | 11.224,00 |
| 07.07.2025 | 2,06 | 2,10 | 2,03 | 2,10 | -1,41% | 65.979,00 |
| 04.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,19% | 200,00 |
| 03.07.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -1,87% | 11.398,00 |
| 02.07.2025 | 2,07 | 2,14 | 2,07 | 2,14 | 5,42% | 32.025,00 |
| 01.07.2025 | 2,11 | 2,15 | 2,03 | 2,03 | -3,79% | 16.815,00 |
| 30.06.2025 | 2,07 | 2,12 | 2,06 | 2,11 | 3,94% | 21.704,00 |
| 27.06.2025 | 2,15 | 2,15 | 2,03 | 2,03 | -5,58% | 6.300,00 |
| 26.06.2025 | 2,02 | 2,15 | 2,02 | 2,15 | 7,50% | 24.878,00 |
| 25.06.2025 | 2,00 | 2,06 | 2,00 | 2,00 | 1,63% | 9.165,00 |
| 24.06.2025 | 2,01 | 2,08 | 1,97 | 1,97 | -3,53% | 15.427,00 |
| 23.06.2025 | 2,00 | 2,07 | 2,00 | 2,04 | 0,49% | 10.028,00 |
| 20.06.2025 | 2,17 | 2,21 | 2,03 | 2,03 | -6,45% | 28.029,00 |
| 19.06.2025 | 2,21 | 2,23 | 2,17 | 2,17 | -0,69% | 3.300,00 |
| 18.06.2025 | 2,15 | 2,20 | 2,14 | 2,19 | 3,31% | 8.543,00 |
| 17.06.2025 | 2,13 | 2,17 | 2,07 | 2,12 | -4,73% | 38.664,00 |
| 16.06.2025 | 2,01 | 2,22 | 2,01 | 2,22 | 12,01% | 59.752,00 |
| 13.06.2025 | 1,93 | 1,98 | 1,93 | 1,98 | 2,59% | 2.820,00 |
| 12.06.2025 | 1,93 | 1,98 | 1,93 | 1,93 | -3,01% | 4.835,00 |
| 11.06.2025 | 1,94 | 2,00 | 1,94 | 1,99 | 2,15% | 5.100,00 |
| 10.06.2025 | 2,13 | 2,13 | 1,95 | 1,95 | -9,09% | 16.683,00 |
| 09.06.2025 | 2,07 | 2,15 | 2,06 | 2,15 | 6,19% | 15.673,00 |
| 06.06.2025 | 2,02 | 2,03 | 1,97 | 2,02 | 1,92% | 27.238,00 |
| 05.06.2025 | 2,02 | 2,08 | 1,98 | 1,98 | -3,79% | 4.750,00 |
| 04.06.2025 | 1,95 | 2,06 | 1,95 | 2,06 | 6,40% | 24.851,00 |
| 03.06.2025 | 1,88 | 2,03 | 1,86 | 1,94 | 1,68% | 27.314,00 |
| 02.06.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -3,15% | 5.080,00 |
| 30.05.2025 | 2,01 | 2,01 | 1,96 | 1,97 | 0,31% | 3.385,00 |
| 29.05.2025 | 2,10 | 2,10 | 1,94 | 1,96 | -6,22% | 6.539,00 |
| 28.05.2025 | 2,05 | 2,15 | 2,05 | 2,09 | 1,95% | 17.603,00 |
| 27.05.2025 | 2,17 | 2,17 | 2,05 | 2,05 | -5,53% | 10.335,00 |
| 26.05.2025 | 2,10 | 2,25 | 2,10 | 2,17 | 7,69% | 48.613,00 |
| 23.05.2025 | 1,80 | 2,05 | 1,80 | 2,02 | 17,15% | 77.990,00 |
| 22.05.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -3,26% | 2.000,00 |
| 21.05.2025 | 1,72 | 1,78 | 1,68 | 1,78 | 4,47% | 23.611,00 |
| 20.05.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 0,24% | 4.420,00 |
| 19.05.2025 | 1,68 | 1,70 | 1,64 | 1,70 | 2,78% | 37.416,00 |
| 16.05.2025 | 1,72 | 1,74 | 1,65 | 1,65 | -8,22% | 6.186,00 |
| 15.05.2025 | 1,79 | 1,80 | 1,76 | 1,80 | 2,16% | 6.940,00 |
| 14.05.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -1,34% | 378,00 |
| 13.05.2025 | 1,73 | 1,79 | 1,71 | 1,79 | 0,11% | 11.445,00 |
| 12.05.2025 | 1,74 | 1,79 | 1,72 | 1,78 | 3,72% | 12.290,00 |
| 09.05.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,35% | 3.419,00 |
| 08.05.2025 | 1,73 | 1,79 | 1,69 | 1,73 | 2,13% | 12.913,00 |
| 07.05.2025 | 1,72 | 1,74 | 1,69 | 1,69 | 0,48% | 1.208,00 |
| 06.05.2025 | 1,64 | 1,69 | 1,61 | 1,68 | 1,45% | 6.800,00 |
| 05.05.2025 | 1,71 | 1,71 | 1,60 | 1,66 | -2,81% | 13.818,00 |
| 02.05.2025 | 1,64 | 1,71 | 1,62 | 1,71 | 4,28% | 22.949,00 |
| 30.04.2025 | 1,58 | 1,64 | 1,57 | 1,64 | 0,86% | 9.849,00 |
| 29.04.2025 | 1,68 | 1,71 | 1,61 | 1,62 | -1,46% | 16.807,00 |
| 28.04.2025 | 1,61 | 1,65 | 1,61 | 1,65 | -1,44% | 2.258,00 |
| 25.04.2025 | 1,67 | 1,69 | 1,67 | 1,67 | -0,48% | 5.860,00 |
| 24.04.2025 | 1,59 | 1,68 | 1,54 | 1,68 | 5,14% | 9.675,00 |
| 23.04.2025 | 1,56 | 1,64 | 1,55 | 1,60 | 2,70% | 39.398,00 |
| 22.04.2025 | 1,50 | 1,55 | 1,40 | 1,55 | -3,24% | 6.577,00 |
| 17.04.2025 | 1,53 | 1,62 | 1,51 | 1,61 | 5,94% | 6.729,00 |
| 16.04.2025 | 1,45 | 1,57 | 1,45 | 1,52 | 1,47% | 11.606,00 |
| 15.04.2025 | 1,50 | 1,54 | 1,46 | 1,49 | 0,00% | 8.860,00 |
| 14.04.2025 | 1,58 | 1,60 | 1,46 | 1,49 | 0,13% | 29.016,00 |
| 11.04.2025 | 1,38 | 1,50 | 1,38 | 1,49 | 7,18% | 30.173,00 |
| 10.04.2025 | 1,49 | 1,50 | 1,39 | 1,39 | -6,20% | 18.370,00 |
| 09.04.2025 | 1,32 | 1,48 | 1,31 | 1,48 | 9,60% | 30.782,00 |
| 08.04.2025 | 1,36 | 1,50 | 1,34 | 1,35 | -3,29% | 28.535,00 |
| 07.04.2025 | 1,50 | 1,50 | 1,38 | 1,40 | -7,41% | 22.482,00 |
| 04.04.2025 | 1,58 | 1,60 | 1,41 | 1,51 | -5,14% | 22.089,00 |
| 03.04.2025 | 1,68 | 1,68 | 1,57 | 1,59 | -5,68% | 15.137,00 |
| 02.04.2025 | 1,68 | 1,70 | 1,66 | 1,69 | -1,29% | 6.261,00 |
| 01.04.2025 | 1,65 | 1,71 | 1,61 | 1,71 | 4,26% | 3.667,00 |
| 31.03.2025 | 1,65 | 1,67 | 1,62 | 1,64 | 1,23% | 8.836,00 |
| 28.03.2025 | 1,70 | 1,72 | 1,62 | 1,62 | -4,02% | 28.867,00 |
| 27.03.2025 | 1,72 | 1,73 | 1,69 | 1,69 | -0,59% | 6.747,00 |
| 26.03.2025 | 1,76 | 1,76 | 1,70 | 1,70 | -3,30% | 3.550,00 |
| 25.03.2025 | 1,74 | 1,78 | 1,70 | 1,76 | 0,69% | 12.282,00 |
| 24.03.2025 | 1,81 | 1,82 | 1,75 | 1,75 | -2,57% | 19.406,00 |
| 21.03.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -0,78% | 2.285,00 |
| 20.03.2025 | 1,81 | 1,90 | 1,80 | 1,81 | 0,00% | 15.050,00 |
| 19.03.2025 | 1,70 | 1,81 | 1,70 | 1,81 | 7,37% | 10.820,00 |
| 18.03.2025 | 1,73 | 1,77 | 1,68 | 1,68 | -3,22% | 29.532,00 |
| 17.03.2025 | 1,68 | 1,74 | 1,68 | 1,74 | 4,70% | 14.339,00 |
| 14.03.2025 | 1,56 | 1,69 | 1,56 | 1,66 | 7,10% | 5.009,00 |
| 13.03.2025 | 1,56 | 1,61 | 1,55 | 1,55 | -2,76% | 6.799,00 |
| 12.03.2025 | 1,55 | 1,59 | 1,51 | 1,59 | 7,99% | 11.319,00 |