2,245$
2,98%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 2,26 | 2,27 | 2,22 | 2,25 | 2,51% | 414.684,00 |
| 18.09.2024 | 2,21 | 2,27 | 2,15 | 2,19 | -0,90% | 1.167.189,00 |
| 17.09.2024 | 2,19 | 2,23 | 2,17 | 2,21 | 1,38% | 1.320.358,00 |
| 16.09.2024 | 2,15 | 2,18 | 2,10 | 2,18 | 2,83% | 814.010,00 |
| 13.09.2024 | 2,26 | 2,28 | 2,11 | 2,12 | -5,36% | 1.571.510,00 |
| 12.09.2024 | 2,23 | 2,32 | 2,22 | 2,24 | 1,36% | 1.464.917,00 |
| 11.09.2024 | 2,08 | 2,24 | 2,07 | 2,21 | 6,25% | 2.593.545,00 |
| 10.09.2024 | 1,91 | 2,08 | 1,89 | 2,08 | 8,90% | 2.337.863,00 |
| 09.09.2024 | 1,96 | 1,97 | 1,90 | 1,91 | -1,55% | 1.043.036,00 |
| 06.09.2024 | 1,94 | 1,97 | 1,86 | 1,94 | 0,52% | 1.800.707,00 |
| 05.09.2024 | 2,03 | 2,04 | 1,92 | 1,93 | -4,46% | 1.277.848,00 |
| 04.09.2024 | 2,00 | 2,06 | 1,99 | 2,02 | 1,00% | 1.542.744,00 |
| 03.09.2024 | 2,19 | 2,19 | 1,99 | 2,00 | -8,68% | 1.985.516,00 |
| 30.08.2024 | 2,20 | 2,22 | 2,16 | 2,19 | -0,45% | 633.987,00 |
| 29.08.2024 | 2,18 | 2,22 | 2,16 | 2,20 | 0,00% | 903.799,00 |
| 28.08.2024 | 2,25 | 2,26 | 2,16 | 2,20 | -4,35% | 1.338.374,00 |
| 27.08.2024 | 2,24 | 2,30 | 2,18 | 2,30 | 2,91% | 1.552.676,00 |
| 26.08.2024 | 2,34 | 2,36 | 2,23 | 2,24 | -3,66% | 1.353.094,00 |
| 23.08.2024 | 2,13 | 2,40 | 2,13 | 2,32 | 14,57% | 4.474.364,00 |
| 22.08.2024 | 2,12 | 2,12 | 2,02 | 2,03 | -3,57% | 1.165.911,00 |
| 21.08.2024 | 2,14 | 2,15 | 2,09 | 2,10 | -1,87% | 1.011.327,00 |
| 20.08.2024 | 2,16 | 2,17 | 2,11 | 2,14 | -0,93% | 726.789,00 |
| 19.08.2024 | 2,22 | 2,23 | 2,15 | 2,16 | -1,82% | 733.574,00 |
| 16.08.2024 | 2,23 | 2,24 | 2,17 | 2,20 | 0,00% | 1.058.212,00 |
| 15.08.2024 | 2,12 | 2,22 | 2,12 | 2,20 | 3,77% | 1.048.894,00 |
| 14.08.2024 | 2,10 | 2,14 | 2,09 | 2,12 | 1,44% | 660.757,00 |
| 13.08.2024 | 2,10 | 2,11 | 2,07 | 2,09 | -0,48% | 789.254,00 |
| 12.08.2024 | 2,10 | 2,14 | 2,08 | 2,10 | 1,45% | 1.118.986,00 |
| 09.08.2024 | 2,12 | 2,14 | 2,07 | 2,07 | -2,13% | 962.312,00 |
| 08.08.2024 | 2,18 | 2,18 | 2,09 | 2,12 | -1,63% | 1.063.643,00 |
| 07.08.2024 | 2,22 | 2,29 | 2,15 | 2,15 | -1,94% | 3.050.171,00 |
| 06.08.2024 | 2,12 | 2,22 | 2,06 | 2,19 | 6,95% | 3.639.922,00 |
| 05.08.2024 | 1,99 | 2,11 | 1,92 | 2,05 | -4,21% | 2.656.066,00 |
| 02.08.2024 | 2,16 | 2,17 | 2,08 | 2,14 | -2,73% | 1.810.083,00 |
| 01.08.2024 | 2,38 | 2,40 | 2,16 | 2,20 | -8,71% | 1.664.976,00 |
| 31.07.2024 | 2,26 | 2,45 | 2,25 | 2,41 | 8,07% | 1.337.610,00 |
| 30.07.2024 | 2,24 | 2,25 | 2,16 | 2,23 | 0,00% | 1.094.556,00 |
| 29.07.2024 | 2,32 | 2,32 | 2,20 | 2,23 | -3,46% | 1.060.875,00 |
| 26.07.2024 | 2,27 | 2,32 | 2,26 | 2,31 | 2,67% | 1.018.418,00 |
| 25.07.2024 | 2,30 | 2,30 | 2,20 | 2,25 | -1,75% | 1.424.058,00 |
| 24.07.2024 | 2,37 | 2,39 | 2,29 | 2,29 | -3,38% | 741.567,00 |
| 23.07.2024 | 2,35 | 2,37 | 2,29 | 2,37 | 0,85% | 793.074,00 |
| 22.07.2024 | 2,42 | 2,42 | 2,29 | 2,35 | 0,43% | 741.573,00 |
| 19.07.2024 | 2,33 | 2,39 | 2,30 | 2,34 | 0,43% | 1.019.718,00 |
| 18.07.2024 | 2,50 | 2,53 | 2,31 | 2,33 | -6,05% | 1.203.587,00 |
| 17.07.2024 | 2,58 | 2,58 | 2,43 | 2,48 | -4,25% | 1.197.396,00 |
| 16.07.2024 | 2,67 | 2,67 | 2,58 | 2,59 | -2,63% | 904.849,00 |
| 15.07.2024 | 2,61 | 2,67 | 2,58 | 2,66 | 1,14% | 1.196.595,00 |
| 12.07.2024 | 2,62 | 2,68 | 2,59 | 2,63 | 0,96% | 1.467.042,00 |
| 11.07.2024 | 2,55 | 2,63 | 2,50 | 2,61 | 3,78% | 2.069.808,00 |
| 10.07.2024 | 2,27 | 2,53 | 2,27 | 2,51 | 11,06% | 3.341.996,00 |
| 09.07.2024 | 2,24 | 2,30 | 2,23 | 2,26 | -0,44% | 620.287,00 |
| 08.07.2024 | 2,29 | 2,33 | 2,24 | 2,27 | -0,87% | 935.609,00 |
| 05.07.2024 | 2,31 | 2,33 | 2,25 | 2,29 | -1,29% | 508.557,00 |
| 03.07.2024 | 2,24 | 2,36 | 2,24 | 2,32 | 3,11% | 568.048,00 |
| 02.07.2024 | 2,28 | 2,30 | 2,22 | 2,25 | -0,88% | 598.527,00 |
| 01.07.2024 | 2,26 | 2,31 | 2,26 | 2,27 | 0,89% | 316.367,00 |
| 28.06.2024 | 2,32 | 2,35 | 2,24 | 2,25 | -2,17% | 555.902,00 |
| 27.06.2024 | 2,27 | 2,34 | 2,27 | 2,30 | 1,77% | 703.150,00 |
| 26.06.2024 | 2,23 | 2,34 | 2,23 | 2,26 | 0,00% | 1.030.936,00 |
| 25.06.2024 | 2,29 | 2,30 | 2,24 | 2,26 | -2,16% | 817.623,00 |
| 24.06.2024 | 2,37 | 2,38 | 2,29 | 2,31 | -2,53% | 503.595,00 |
| 21.06.2024 | 2,43 | 2,43 | 2,35 | 2,37 | -2,07% | 586.366,00 |
| 20.06.2024 | 2,47 | 2,49 | 2,40 | 2,42 | -1,63% | 920.778,00 |
| 18.06.2024 | 2,37 | 2,48 | 2,37 | 2,46 | 2,93% | 884.425,00 |
| 17.06.2024 | 2,40 | 2,41 | 2,35 | 2,39 | -0,42% | 1.041.834,00 |
| 14.06.2024 | 2,47 | 2,47 | 2,38 | 2,40 | -2,04% | 530.088,00 |
| 13.06.2024 | 2,36 | 2,49 | 2,36 | 2,45 | 3,59% | 916.814,00 |
| 12.06.2024 | 2,38 | 2,42 | 2,30 | 2,37 | 2,38% | 1.161.326,00 |
| 11.06.2024 | 2,43 | 2,43 | 2,28 | 2,31 | -5,33% | 1.559.042,00 |
| 10.06.2024 | 2,40 | 2,47 | 2,37 | 2,44 | 2,52% | 886.462,00 |
| 07.06.2024 | 2,47 | 2,47 | 2,36 | 2,38 | -4,80% | 872.045,00 |
| 06.06.2024 | 2,43 | 2,51 | 2,42 | 2,50 | 2,88% | 1.034.270,00 |
| 05.06.2024 | 2,47 | 2,50 | 2,40 | 2,43 | 0,41% | 1.341.454,00 |
| 04.06.2024 | 2,55 | 2,55 | 2,41 | 2,42 | -6,38% | 1.197.668,00 |
| 03.06.2024 | 2,65 | 2,66 | 2,55 | 2,59 | -2,45% | 749.421,00 |
| 31.05.2024 | 2,66 | 2,74 | 2,63 | 2,65 | -0,75% | 526.088,00 |
| 30.05.2024 | 2,68 | 2,75 | 2,67 | 2,67 | -1,84% | 581.052,00 |
| 29.05.2024 | 2,76 | 2,76 | 2,65 | 2,72 | -1,81% | 542.695,00 |
| 28.05.2024 | 2,75 | 2,81 | 2,72 | 2,77 | 2,59% | 806.750,00 |
| 24.05.2024 | 2,63 | 2,72 | 2,63 | 2,70 | 2,66% | 601.826,00 |
| 23.05.2024 | 2,73 | 2,73 | 2,61 | 2,63 | -2,95% | 632.036,00 |
| 22.05.2024 | 2,79 | 2,79 | 2,69 | 2,71 | -3,21% | 907.137,00 |
| 21.05.2024 | 2,81 | 2,84 | 2,76 | 2,80 | -1,41% | 1.097.482,00 |
| 20.05.2024 | 2,75 | 2,86 | 2,75 | 2,84 | 3,65% | 1.230.828,00 |
| 17.05.2024 | 2,66 | 2,77 | 2,64 | 2,74 | 3,40% | 1.513.354,00 |
| 16.05.2024 | 2,67 | 2,67 | 2,61 | 2,65 | -0,75% | 1.048.391,00 |
| 15.05.2024 | 2,58 | 2,72 | 2,56 | 2,67 | 4,30% | 2.239.219,00 |
| 14.05.2024 | 2,50 | 2,61 | 2,50 | 2,56 | 1,59% | 794.780,00 |
| 13.05.2024 | 2,55 | 2,62 | 2,51 | 2,52 | -0,79% | 735.195,00 |
| 10.05.2024 | 2,65 | 2,65 | 2,51 | 2,54 | -2,68% | 709.129,00 |
| 09.05.2024 | 2,51 | 2,63 | 2,51 | 2,61 | 3,98% | 828.005,00 |
| 08.05.2024 | 2,56 | 2,57 | 2,49 | 2,51 | -2,71% | 858.337,00 |
| 07.05.2024 | 2,60 | 2,66 | 2,56 | 2,58 | 0,00% | 946.983,00 |
| 06.05.2024 | 2,47 | 2,62 | 2,47 | 2,58 | 4,45% | 1.029.956,00 |
| 03.05.2024 | 2,49 | 2,51 | 2,39 | 2,47 | 0,20% | 910.557,00 |
| 02.05.2024 | 2,39 | 2,50 | 2,35 | 2,47 | 5,57% | 1.432.158,00 |
| 01.05.2024 | 2,41 | 2,51 | 2,32 | 2,34 | 1,97% | 2.382.521,00 |
| 30.04.2024 | 2,42 | 2,42 | 2,29 | 2,29 | -6,15% | 1.128.422,00 |
| 29.04.2024 | 2,40 | 2,46 | 2,35 | 2,44 | 3,83% | 1.272.893,00 |