2,048€
3,30%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 1,52 | 1,54 | 1,47 | 1,48 | -2,89% | 31.701,00 |
| 10.03.2025 | 1,60 | 1,62 | 1,44 | 1,52 | -5,12% | 20.913,00 |
| 07.03.2025 | 1,66 | 1,74 | 1,56 | 1,60 | -2,20% | 42.368,00 |
| 06.03.2025 | 1,69 | 1,72 | 1,60 | 1,64 | -2,73% | 16.991,00 |
| 05.03.2025 | 1,70 | 1,74 | 1,65 | 1,68 | -2,88% | 18.781,00 |
| 04.03.2025 | 1,72 | 1,82 | 1,61 | 1,73 | 2,85% | 30.823,00 |
| 03.03.2025 | 1,95 | 1,97 | 1,68 | 1,69 | -13,45% | 34.995,00 |
| 28.02.2025 | 1,97 | 2,00 | 1,90 | 1,95 | -0,10% | 18.027,00 |
| 27.02.2025 | 2,08 | 2,14 | 1,95 | 1,95 | -6,92% | 15.778,00 |
| 26.02.2025 | 1,97 | 2,10 | 1,97 | 2,10 | 6,35% | 4.050,00 |
| 25.02.2025 | 2,00 | 2,05 | 1,90 | 1,97 | -0,81% | 8.662,00 |
| 24.02.2025 | 2,04 | 2,08 | 1,99 | 1,99 | -2,89% | 11.156,00 |
| 21.02.2025 | 2,14 | 2,19 | 2,01 | 2,05 | -7,26% | 3.339,00 |
| 20.02.2025 | 2,12 | 2,21 | 2,10 | 2,21 | 4,50% | 1.655,00 |
| 19.02.2025 | 2,21 | 2,21 | 2,11 | 2,11 | -2,09% | 1.931,00 |
| 18.02.2025 | 2,01 | 2,17 | 2,01 | 2,16 | 5,38% | 15.733,00 |
| 17.02.2025 | 2,13 | 2,13 | 2,01 | 2,05 | -4,22% | 18.139,00 |
| 14.02.2025 | 2,25 | 2,25 | 2,14 | 2,14 | -1,16% | 7.792,00 |
| 13.02.2025 | 2,27 | 2,28 | 2,16 | 2,16 | -4,85% | 7.070,00 |
| 12.02.2025 | 2,32 | 2,33 | 2,27 | 2,27 | -2,37% | 8.602,00 |
| 11.02.2025 | 2,36 | 2,39 | 2,33 | 2,33 | -0,85% | 26.873,00 |
| 10.02.2025 | 2,42 | 2,50 | 2,34 | 2,35 | -2,70% | 16.971,00 |
| 07.02.2025 | 2,40 | 2,46 | 2,36 | 2,41 | 2,55% | 90.057,00 |
| 06.02.2025 | 2,41 | 2,46 | 2,26 | 2,35 | 0,86% | 48.490,00 |
| 05.02.2025 | 2,34 | 2,34 | 2,33 | 2,33 | 2,19% | 2.890,00 |
| 04.02.2025 | 2,23 | 2,30 | 2,23 | 2,28 | 1,11% | 7.013,00 |
| 03.02.2025 | 2,29 | 2,31 | 2,20 | 2,26 | -1,10% | 17.489,00 |
| 31.01.2025 | 2,42 | 2,46 | 2,28 | 2,28 | -4,80% | 15.170,00 |
| 30.01.2025 | 2,38 | 2,42 | 2,38 | 2,40 | 2,35% | 1.980,00 |
| 29.01.2025 | 2,31 | 2,38 | 2,31 | 2,34 | 0,43% | 2.758,00 |
| 28.01.2025 | 2,29 | 2,33 | 2,25 | 2,33 | 2,19% | 13.083,00 |
| 27.01.2025 | 2,55 | 2,56 | 2,28 | 2,28 | -9,16% | 50.139,00 |
| 24.01.2025 | 2,44 | 2,53 | 2,42 | 2,51 | 0,40% | 17.408,00 |
| 23.01.2025 | 2,43 | 2,50 | 2,40 | 2,50 | 2,04% | 9.329,00 |
| 22.01.2025 | 2,34 | 2,45 | 2,28 | 2,45 | 8,65% | 15.552,00 |
| 21.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,53% | 300,00 |
| 20.01.2025 | 2,28 | 2,29 | 2,23 | 2,29 | -0,65% | 1.901,00 |
| 17.01.2025 | 2,20 | 2,31 | 2,16 | 2,31 | 5,73% | 5.276,00 |
| 16.01.2025 | 2,25 | 2,25 | 2,14 | 2,18 | -2,90% | 1.223,00 |
| 15.01.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 2,51% | 14.650,00 |