3,030€
-2,57%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,18 | 3,18 | 3,07 | 3,11 | 4,54% | 5.097,00 |
| 12.12.2025 | 3,24 | 3,33 | 2,98 | 2,98 | -8,46% | 2.108,00 |
| 11.12.2025 | 3,17 | 3,25 | 3,12 | 3,25 | 2,52% | 15.293,00 |
| 10.12.2025 | 3,30 | 3,31 | 3,10 | 3,17 | -4,37% | 9.329,00 |
| 09.12.2025 | 3,30 | 3,33 | 3,24 | 3,32 | 0,76% | 3.900,00 |
| 08.12.2025 | 3,31 | 3,35 | 3,25 | 3,29 | -2,95% | 25.570,00 |
| 05.12.2025 | 3,42 | 3,58 | 3,39 | 3,39 | -2,16% | 21.642,00 |
| 04.12.2025 | 3,20 | 3,47 | 3,20 | 3,47 | 6,78% | 16.366,00 |
| 03.12.2025 | 3,26 | 3,28 | 3,20 | 3,25 | -0,61% | 3.620,00 |
| 02.12.2025 | 3,25 | 3,27 | 3,18 | 3,27 | 0,00% | 4.302,00 |
| 01.12.2025 | 3,20 | 3,27 | 3,16 | 3,27 | 3,16% | 9.512,00 |
| 28.11.2025 | 3,18 | 3,18 | 3,17 | 3,17 | -1,25% | 750,00 |
| 27.11.2025 | 3,15 | 3,21 | 3,15 | 3,21 | 0,63% | 2.900,00 |
| 26.11.2025 | 3,21 | 3,23 | 3,16 | 3,19 | 0,79% | 4.155,00 |
| 25.11.2025 | 3,08 | 3,18 | 3,05 | 3,16 | 2,93% | 6.670,00 |
| 24.11.2025 | 2,91 | 3,07 | 2,91 | 3,07 | 3,89% | 2.709,00 |
| 21.11.2025 | 2,93 | 2,96 | 2,77 | 2,96 | 0,00% | 27.647,00 |
| 20.11.2025 | 3,21 | 3,21 | 2,92 | 2,96 | -3,90% | 6.857,00 |
| 19.11.2025 | 3,02 | 3,17 | 3,02 | 3,08 | 1,82% | 3.017,00 |
| 18.11.2025 | 3,11 | 3,12 | 2,96 | 3,02 | -1,47% | 9.816,00 |
| 17.11.2025 | 3,18 | 3,18 | 3,07 | 3,07 | -3,01% | 4.798,00 |
| 14.11.2025 | 3,21 | 3,25 | 3,07 | 3,16 | -2,32% | 12.825,00 |
| 13.11.2025 | 3,30 | 3,33 | 3,19 | 3,24 | -4,29% | 4.350,00 |
| 12.11.2025 | 3,38 | 3,46 | 3,34 | 3,38 | 0,45% | 15.653,00 |
| 11.11.2025 | 3,36 | 3,45 | 3,25 | 3,37 | 0,00% | 7.688,00 |
| 10.11.2025 | 3,29 | 3,50 | 3,29 | 3,37 | 3,38% | 24.200,00 |
| 07.11.2025 | 3,01 | 3,28 | 2,97 | 3,26 | 2,68% | 36.277,00 |
| 06.11.2025 | 3,36 | 3,48 | 3,15 | 3,17 | -4,23% | 43.532,00 |
| 05.11.2025 | 3,46 | 3,49 | 3,31 | 3,31 | -2,22% | 6.864,00 |
| 04.11.2025 | 3,70 | 3,70 | 3,37 | 3,39 | -6,75% | 21.101,00 |
| 03.11.2025 | 4,27 | 4,27 | 3,63 | 3,63 | -15,19% | 52.715,00 |
| 31.10.2025 | 4,26 | 4,30 | 4,13 | 4,28 | 0,71% | 23.423,00 |
| 30.10.2025 | 4,05 | 4,25 | 4,01 | 4,25 | 2,78% | 20.911,00 |
| 29.10.2025 | 4,27 | 4,41 | 3,97 | 4,14 | -0,60% | 43.584,00 |
| 28.10.2025 | 3,53 | 4,24 | 3,45 | 4,16 | 17,02% | 41.844,00 |
| 27.10.2025 | 3,53 | 3,56 | 3,37 | 3,56 | 2,30% | 27.254,00 |
| 24.10.2025 | 3,49 | 3,53 | 3,43 | 3,48 | -0,29% | 16.370,00 |
| 23.10.2025 | 3,38 | 3,64 | 3,38 | 3,49 | 2,05% | 20.010,00 |
| 22.10.2025 | 3,27 | 3,42 | 3,01 | 3,42 | 3,64% | 27.817,00 |
| 21.10.2025 | 3,42 | 3,50 | 3,21 | 3,30 | -3,65% | 38.490,00 |
| 20.10.2025 | 3,54 | 3,83 | 3,33 | 3,42 | -2,84% | 58.828,00 |
| 17.10.2025 | 3,78 | 3,84 | 3,41 | 3,52 | -9,74% | 139.325,00 |
| 16.10.2025 | 5,00 | 5,04 | 3,84 | 3,90 | -1,89% | 185.246,00 |
| 15.10.2025 | 3,71 | 4,10 | 3,71 | 3,98 | 7,29% | 87.296,00 |
| 14.10.2025 | 3,80 | 3,80 | 3,47 | 3,71 | -1,20% | 28.646,00 |
| 13.10.2025 | 3,51 | 3,80 | 3,51 | 3,75 | 4,17% | 12.979,00 |
| 10.10.2025 | 3,59 | 3,76 | 3,49 | 3,60 | 3,45% | 8.955,00 |
| 09.10.2025 | 3,54 | 3,63 | 3,48 | 3,48 | -0,14% | 3.086,00 |
| 08.10.2025 | 3,67 | 3,71 | 3,49 | 3,49 | -2,52% | 9.970,00 |
| 07.10.2025 | 3,64 | 3,71 | 3,56 | 3,58 | -4,16% | 10.059,00 |
| 06.10.2025 | 3,66 | 3,82 | 3,66 | 3,73 | 3,32% | 15.397,00 |
| 03.10.2025 | 3,65 | 3,82 | 3,57 | 3,61 | 1,69% | 17.027,00 |
| 02.10.2025 | 3,59 | 3,69 | 3,39 | 3,55 | 0,85% | 17.849,00 |
| 01.10.2025 | 3,59 | 3,70 | 3,50 | 3,52 | -3,43% | 25.180,00 |
| 30.09.2025 | 3,74 | 3,82 | 3,59 | 3,65 | -4,20% | 6.550,00 |
| 29.09.2025 | 3,70 | 3,88 | 3,70 | 3,81 | 2,98% | 27.442,00 |
| 26.09.2025 | 3,58 | 3,77 | 3,58 | 3,70 | 1,65% | 12.900,00 |
| 25.09.2025 | 3,63 | 3,65 | 3,43 | 3,64 | 2,39% | 21.090,00 |
| 24.09.2025 | 3,87 | 3,95 | 3,55 | 3,55 | -5,71% | 41.963,00 |
| 23.09.2025 | 3,96 | 4,07 | 3,41 | 3,77 | -1,70% | 50.934,00 |
| 22.09.2025 | 3,19 | 3,90 | 3,13 | 3,83 | 22,36% | 54.429,00 |
| 19.09.2025 | 3,03 | 3,19 | 2,95 | 3,13 | 2,45% | 14.081,00 |
| 18.09.2025 | 3,04 | 3,14 | 3,00 | 3,06 | 3,74% | 13.384,00 |
| 17.09.2025 | 3,03 | 3,03 | 2,95 | 2,95 | -1,17% | 12.541,00 |
| 16.09.2025 | 3,09 | 3,09 | 2,92 | 2,98 | -0,67% | 33.490,00 |
| 15.09.2025 | 2,72 | 3,04 | 2,65 | 3,00 | 14,50% | 42.147,00 |
| 12.09.2025 | 2,74 | 2,81 | 2,62 | 2,62 | -6,60% | 28.317,00 |
| 10.09.2025 | 2,74 | 2,84 | 2,72 | 2,81 | 1,91% | 4.332,00 |
| 08.09.2025 | 2,79 | 2,83 | 2,69 | 2,75 | 1,94% | 8.199,00 |
| 05.09.2025 | 2,74 | 2,80 | 2,70 | 2,70 | -1,28% | 3.390,00 |
| 04.09.2025 | 2,85 | 2,89 | 2,74 | 2,74 | -2,50% | 10.958,00 |
| 03.09.2025 | 2,85 | 2,92 | 2,80 | 2,81 | -1,41% | 12.653,00 |
| 02.09.2025 | 2,77 | 2,85 | 2,65 | 2,85 | 2,71% | 30.567,00 |
| 01.09.2025 | 2,72 | 2,83 | 2,71 | 2,77 | 3,17% | 7.326,00 |
| 29.08.2025 | 2,68 | 2,75 | 2,62 | 2,69 | 0,94% | 33.194,00 |
| 28.08.2025 | 2,57 | 2,68 | 2,57 | 2,66 | 3,10% | 6.495,00 |
| 27.08.2025 | 2,67 | 2,67 | 2,58 | 2,58 | -0,77% | 45.101,00 |
| 26.08.2025 | 2,52 | 2,65 | 2,52 | 2,60 | 1,76% | 23.100,00 |
| 25.08.2025 | 2,46 | 2,56 | 2,40 | 2,56 | 7,35% | 104.239,00 |
| 22.08.2025 | 2,24 | 2,40 | 2,21 | 2,38 | 8,92% | 31.628,00 |
| 21.08.2025 | 2,22 | 2,22 | 2,19 | 2,19 | 0,92% | 9.043,00 |
| 20.08.2025 | 2,32 | 2,34 | 2,17 | 2,17 | -6,48% | 24.300,00 |
| 19.08.2025 | 2,43 | 2,48 | 2,32 | 2,32 | -3,94% | 7.087,00 |
| 18.08.2025 | 2,25 | 2,41 | 2,25 | 2,41 | 6,17% | 9.283,00 |
| 15.08.2025 | 2,33 | 2,33 | 2,27 | 2,27 | -1,09% | 4.290,00 |
| 14.08.2025 | 2,21 | 2,30 | 2,21 | 2,30 | 2,00% | 1.200,00 |
| 13.08.2025 | 2,22 | 2,31 | 2,19 | 2,25 | 0,22% | 11.719,00 |
| 12.08.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 0,22% | 605,00 |
| 11.08.2025 | 2,28 | 2,29 | 2,24 | 2,24 | -3,45% | 13.710,00 |
| 08.08.2025 | 2,26 | 2,37 | 2,21 | 2,32 | 0,87% | 25.635,00 |
| 07.08.2025 | 2,35 | 2,40 | 2,30 | 2,30 | -1,50% | 11.126,00 |
| 06.08.2025 | 2,36 | 2,42 | 2,31 | 2,34 | -0,21% | 14.204,00 |
| 05.08.2025 | 2,27 | 2,36 | 2,22 | 2,34 | 4,46% | 24.642,00 |
| 04.08.2025 | 2,17 | 2,27 | 2,17 | 2,24 | 3,94% | 7.163,00 |
| 01.08.2025 | 2,29 | 2,30 | 2,13 | 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 |