2,513€
-1,66%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,56 | 2,60 | 2,49 | 2,51 | -1,96% | 38.601,00 |
| 21.11.2024 | 2,51 | 2,60 | 2,51 | 2,56 | 1,79% | 6.760,00 |
| 20.11.2024 | 2,64 | 2,68 | 2,51 | 2,51 | -4,20% | 20.017,00 |
| 19.11.2024 | 2,58 | 2,65 | 2,57 | 2,62 | 1,35% | 12.389,00 |
| 18.11.2024 | 2,48 | 2,63 | 2,41 | 2,59 | 5,73% | 10.848,00 |
| 15.11.2024 | 2,34 | 2,48 | 2,31 | 2,45 | 2,73% | 15.675,00 |
| 14.11.2024 | 2,40 | 2,40 | 2,31 | 2,38 | -0,42% | 6.834,00 |
| 13.11.2024 | 2,54 | 2,54 | 2,36 | 2,39 | -6,27% | 13.013,00 |
| 12.11.2024 | 2,48 | 2,55 | 2,46 | 2,55 | 3,87% | 4.645,00 |
| 11.11.2024 | 2,54 | 2,63 | 2,42 | 2,46 | -2,19% | 26.415,00 |
| 08.11.2024 | 2,58 | 2,67 | 2,49 | 2,51 | -3,46% | 4.747,00 |
| 07.11.2024 | 2,57 | 2,64 | 2,51 | 2,60 | 4,00% | 12.461,00 |
| 06.11.2024 | 2,42 | 2,66 | 2,40 | 2,50 | 1,42% | 28.415,00 |
| 05.11.2024 | 2,49 | 2,54 | 2,47 | 2,47 | -0,40% | 7.621,00 |
| 04.11.2024 | 2,56 | 2,56 | 2,35 | 2,48 | -1,59% | 24.125,00 |
| 01.11.2024 | 2,52 | 2,68 | 2,47 | 2,52 | -0,20% | 20.791,00 |
| 31.10.2024 | 2,61 | 2,66 | 2,52 | 2,52 | -4,36% | 15.667,00 |
| 30.10.2024 | 2,66 | 2,72 | 2,64 | 2,64 | -1,86% | 14.032,00 |
| 29.10.2024 | 2,77 | 2,83 | 2,64 | 2,69 | -2,19% | 7.200,00 |
| 28.10.2024 | 2,74 | 2,78 | 2,65 | 2,75 | 2,04% | 20.957,00 |
| 25.10.2024 | 2,70 | 2,77 | 2,66 | 2,69 | 1,89% | 15.413,00 |
| 24.10.2024 | 2,61 | 2,68 | 2,52 | 2,64 | 0,96% | 31.385,00 |
| 23.10.2024 | 2,78 | 2,84 | 2,62 | 2,62 | -5,25% | 23.455,00 |
| 22.10.2024 | 2,77 | 2,88 | 2,70 | 2,76 | -2,65% | 24.362,00 |
| 21.10.2024 | 2,77 | 2,90 | 2,71 | 2,84 | 3,28% | 41.767,00 |
| 18.10.2024 | 2,58 | 2,75 | 2,58 | 2,75 | 5,58% | 12.171,00 |
| 17.10.2024 | 2,70 | 2,73 | 2,60 | 2,60 | 0,00% | 46.968,00 |
| 16.10.2024 | 2,39 | 2,70 | 2,37 | 2,60 | 6,56% | 73.384,00 |
| 15.10.2024 | 2,41 | 2,44 | 2,33 | 2,44 | 4,27% | 9.763,00 |
| 14.10.2024 | 2,31 | 2,34 | 2,31 | 2,34 | 0,86% | 2.162,00 |
| 11.10.2024 | 2,29 | 2,37 | 2,29 | 2,32 | 0,00% | 5.748,00 |
| 10.10.2024 | 2,27 | 2,32 | 2,27 | 2,32 | 2,20% | 4.976,00 |
| 09.10.2024 | 2,39 | 2,39 | 2,25 | 2,27 | -4,62% | 13.990,00 |
| 08.10.2024 | 2,34 | 2,38 | 2,31 | 2,38 | 3,03% | 11.023,00 |
| 07.10.2024 | 2,41 | 2,55 | 2,31 | 2,31 | -3,95% | 29.202,00 |
| 04.10.2024 | 2,36 | 2,41 | 2,31 | 2,41 | 0,00% | 7.282,00 |
| 03.10.2024 | 2,38 | 2,46 | 2,32 | 2,41 | 3,22% | 17.183,00 |
| 02.10.2024 | 2,29 | 2,37 | 2,22 | 2,33 | 1,30% | 22.625,00 |
| 01.10.2024 | 2,23 | 2,30 | 2,18 | 2,30 | 5,26% | 21.447,00 |
| 30.09.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,35% | 707,00 |
| 27.09.2024 | 2,23 | 2,25 | 2,18 | 2,22 | -0,67% | 11.635,00 |
| 26.09.2024 | 2,29 | 2,33 | 2,21 | 2,23 | -2,83% | 10.112,00 |
| 25.09.2024 | 2,27 | 2,33 | 2,24 | 2,30 | 1,32% | 12.043,00 |
| 24.09.2024 | 2,23 | 2,27 | 2,19 | 2,27 | 1,80% | 8.436,00 |
| 23.09.2024 | 2,12 | 2,23 | 2,10 | 2,23 | 8,01% | 14.429,00 |
| 20.09.2024 | 2,04 | 2,11 | 2,03 | 2,06 | 2,49% | 16.423,00 |
| 19.09.2024 | 1,94 | 2,04 | 1,94 | 2,01 | 1,93% | 12.135,00 |
| 18.09.2024 | 2,02 | 2,02 | 1,93 | 1,97 | -0,40% | 10.130,00 |
| 17.09.2024 | 1,93 | 1,99 | 1,93 | 1,98 | 2,59% | 4.076,00 |
| 16.09.2024 | 1,94 | 1,98 | 1,91 | 1,93 | 0,00% | 2.406,00 |
| 13.09.2024 | 2,05 | 2,06 | 1,93 | 1,93 | -4,93% | 4.883,00 |
| 12.09.2024 | 2,03 | 2,09 | 2,02 | 2,03 | 0,74% | 17.142,00 |
| 11.09.2024 | 1,92 | 2,02 | 1,86 | 2,02 | 6,50% | 34.932,00 |
| 10.09.2024 | 1,71 | 1,89 | 1,71 | 1,89 | 8,99% | 3.868,00 |
| 09.09.2024 | 1,77 | 1,78 | 1,74 | 1,74 | 2,00% | 5.011,00 |
| 06.09.2024 | 1,77 | 1,80 | 1,68 | 1,70 | -2,85% | 9.581,00 |
| 05.09.2024 | 1,83 | 1,84 | 1,72 | 1,75 | -5,91% | 21.159,00 |
| 04.09.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 2,53% | 5.944,00 |
| 03.09.2024 | 1,93 | 2,00 | 1,82 | 1,82 | -9,02% | 12.152,00 |
| 02.09.2024 | 1,93 | 2,00 | 1,93 | 2,00 | 1,94% | 2.228,00 |
| 30.08.2024 | 1,99 | 1,99 | 1,96 | 1,96 | -0,71% | 4.460,00 |
| 29.08.2024 | 1,99 | 1,99 | 1,97 | 1,97 | 0,31% | 165,00 |
| 28.08.2024 | 2,04 | 2,04 | 1,96 | 1,97 | -4,79% | 5.085,00 |
| 27.08.2024 | 2,01 | 2,07 | 1,94 | 2,07 | 1,23% | 5.664,00 |
| 26.08.2024 | 2,10 | 2,13 | 2,03 | 2,04 | -2,86% | 11.471,00 |
| 23.08.2024 | 1,84 | 2,12 | 1,84 | 2,10 | 14,50% | 15.392,00 |
| 22.08.2024 | 1,93 | 1,93 | 1,83 | 1,83 | -2,76% | 10.040,00 |
| 21.08.2024 | 1,90 | 1,91 | 1,87 | 1,89 | -1,36% | 7.938,00 |
| 20.08.2024 | 1,96 | 1,96 | 1,91 | 1,91 | -2,65% | 5.300,00 |
| 19.08.2024 | 1,99 | 2,00 | 1,96 | 1,96 | -2,29% | 2.000,00 |
| 16.08.2024 | 1,98 | 2,03 | 1,98 | 2,01 | -0,25% | 5.689,00 |
| 15.08.2024 | 1,95 | 2,02 | 1,88 | 2,02 | 3,55% | 7.797,00 |
| 14.08.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 2,21% | 324,00 |
| 13.08.2024 | 1,95 | 1,95 | 1,90 | 1,90 | -1,35% | 3.345,00 |
| 12.08.2024 | 1,93 | 1,95 | 1,88 | 1,93 | 0,52% | 17.173,00 |
| 09.08.2024 | 1,92 | 1,96 | 1,91 | 1,92 | -1,44% | 7.683,00 |
| 08.08.2024 | 1,99 | 2,00 | 1,94 | 1,95 | -2,60% | 3.897,00 |
| 07.08.2024 | 1,99 | 2,10 | 1,99 | 2,00 | 0,00% | 4.094,00 |
| 06.08.2024 | 1,93 | 2,10 | 1,92 | 2,00 | 9,41% | 8.967,00 |
| 05.08.2024 | 1,91 | 1,91 | 1,73 | 1,83 | -6,92% | 25.448,00 |
| 02.08.2024 | 2,07 | 2,07 | 1,93 | 1,96 | -4,20% | 15.154,00 |
| 01.08.2024 | 2,26 | 2,26 | 1,99 | 2,05 | -5,53% | 35.988,00 |
| 31.07.2024 | 2,09 | 2,19 | 2,04 | 2,17 | 6,90% | 6.720,00 |
| 30.07.2024 | 2,02 | 2,06 | 2,02 | 2,03 | -0,73% | 8.001,00 |
| 29.07.2024 | 2,16 | 2,16 | 2,05 | 2,05 | -2,85% | 6.128,00 |
| 26.07.2024 | 2,10 | 2,12 | 2,07 | 2,11 | 0,72% | 2.390,00 |
| 25.07.2024 | 2,13 | 2,13 | 2,03 | 2,09 | -2,79% | 14.637,00 |
| 24.07.2024 | 2,16 | 2,20 | 2,15 | 2,15 | -0,92% | 7.753,00 |
| 23.07.2024 | 2,17 | 2,17 | 2,14 | 2,17 | 1,88% | 2.067,00 |
| 22.07.2024 | 2,17 | 2,17 | 2,12 | 2,13 | -1,16% | 1.755,00 |
| 19.07.2024 | 2,13 | 2,16 | 2,13 | 2,16 | 0,70% | 590,00 |
| 18.07.2024 | 2,30 | 2,30 | 2,14 | 2,14 | -2,06% | 14.706,00 |
| 17.07.2024 | 2,41 | 2,43 | 2,19 | 2,19 | -7,61% | 12.978,00 |
| 16.07.2024 | 2,40 | 2,46 | 2,37 | 2,37 | -2,27% | 3.377,00 |
| 15.07.2024 | 2,48 | 2,48 | 2,38 | 2,42 | 0,21% | 10.500,00 |
| 12.07.2024 | 2,41 | 2,44 | 2,37 | 2,42 | 0,42% | 5.338,00 |
| 11.07.2024 | 2,31 | 2,43 | 2,31 | 2,41 | 4,34% | 21.797,00 |
| 10.07.2024 | 2,13 | 2,31 | 2,08 | 2,31 | 10,55% | 7.175,00 |
| 09.07.2024 | 2,07 | 2,12 | 2,07 | 2,09 | 0,97% | 6.943,00 |
| 08.07.2024 | 2,09 | 2,15 | 2,07 | 2,07 | -1,20% | 5.608,00 |