3,590$
-1,64%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,68 | 3,89 | 3,59 | 3,59 | -1,64% | 1.506.629,00 |
| 12.12.2025 | 3,85 | 3,86 | 3,52 | 3,65 | -5,68% | 1.715.939,00 |
| 11.12.2025 | 3,64 | 3,87 | 3,60 | 3,87 | 4,74% | 1.495.534,00 |
| 10.12.2025 | 3,77 | 3,77 | 3,59 | 3,70 | -2,25% | 1.480.254,00 |
| 09.12.2025 | 3,76 | 3,89 | 3,75 | 3,78 | -0,66% | 1.211.134,00 |
| 08.12.2025 | 3,88 | 3,91 | 3,76 | 3,81 | -2,69% | 1.381.642,00 |
| 05.12.2025 | 4,07 | 4,07 | 3,89 | 3,91 | -3,46% | 1.616.755,00 |
| 04.12.2025 | 3,73 | 4,05 | 3,72 | 4,05 | 7,43% | 2.939.816,00 |
| 03.12.2025 | 3,75 | 3,83 | 3,70 | 3,77 | 0,53% | 2.023.431,00 |
| 02.12.2025 | 3,74 | 3,85 | 3,69 | 3,75 | 1,35% | 1.570.203,00 |
| 01.12.2025 | 3,72 | 3,87 | 3,63 | 3,70 | -0,54% | 1.866.403,00 |
| 28.11.2025 | 3,66 | 3,77 | 3,64 | 3,72 | 2,48% | 1.994.788,00 |
| 26.11.2025 | 3,69 | 3,72 | 3,62 | 3,63 | -1,09% | 1.769.546,00 |
| 25.11.2025 | 3,64 | 3,72 | 3,48 | 3,67 | 2,51% | 2.328.660,00 |
| 24.11.2025 | 3,40 | 3,60 | 3,33 | 3,58 | 5,92% | 2.024.202,00 |
| 21.11.2025 | 3,26 | 3,39 | 3,16 | 3,38 | 1,96% | 3.154.099,00 |
| 20.11.2025 | 3,72 | 3,73 | 3,32 | 3,32 | -7,66% | 2.542.766,00 |
| 19.11.2025 | 3,60 | 3,67 | 3,55 | 3,59 | 1,41% | 2.236.265,00 |
| 18.11.2025 | 3,50 | 3,58 | 3,43 | 3,54 | 0,00% | 2.179.226,00 |
| 17.11.2025 | 3,61 | 3,72 | 3,51 | 3,54 | -2,21% | 1.751.481,00 |
| 14.11.2025 | 3,63 | 3,77 | 3,55 | 3,62 | -1,90% | 2.789.589,00 |
| 13.11.2025 | 3,79 | 3,87 | 3,68 | 3,69 | -4,65% | 1.873.684,00 |
| 12.11.2025 | 3,96 | 3,99 | 3,80 | 3,87 | 0,00% | 1.781.597,00 |
| 11.11.2025 | 3,89 | 3,98 | 3,72 | 3,87 | -0,77% | 2.011.267,00 |
| 10.11.2025 | 3,96 | 4,10 | 3,84 | 3,90 | 4,28% | 3.411.790,00 |
| 07.11.2025 | 3,49 | 3,78 | 3,43 | 3,74 | 4,32% | 4.293.285,00 |
| 06.11.2025 | 3,89 | 3,89 | 3,58 | 3,59 | -6,52% | 3.447.078,00 |
| 05.11.2025 | 3,97 | 4,06 | 3,80 | 3,84 | -1,79% | 4.933.459,00 |
| 04.11.2025 | 4,08 | 4,15 | 3,89 | 3,91 | -7,35% | 3.419.149,00 |
| 03.11.2025 | 4,78 | 4,81 | 4,21 | 4,22 | -13,27% | 6.509.809,00 |
| 31.10.2025 | 4,91 | 5,02 | 4,78 | 4,86 | -1,02% | 5.393.900,00 |
| 30.10.2025 | 4,75 | 4,96 | 4,66 | 4,91 | 2,08% | 3.747.403,00 |
| 29.10.2025 | 4,80 | 4,93 | 4,65 | 4,81 | -1,23% | 5.231.718,00 |
| 28.10.2025 | 4,27 | 4,98 | 4,27 | 4,87 | 19,36% | 13.234.728,00 |
| 27.10.2025 | 4,06 | 4,12 | 3,87 | 4,08 | 1,24% | 5.046.902,00 |
| 24.10.2025 | 4,08 | 4,20 | 3,92 | 4,03 | 0,75% | 5.309.797,00 |
| 23.10.2025 | 3,94 | 4,20 | 3,91 | 4,00 | 2,83% | 4.261.530,00 |
| 22.10.2025 | 3,69 | 3,94 | 3,69 | 3,89 | 2,37% | 5.241.646,00 |
| 21.10.2025 | 3,91 | 3,93 | 3,70 | 3,80 | -5,00% | 5.634.398,00 |
| 20.10.2025 | 4,30 | 4,32 | 3,86 | 4,00 | -1,23% | 5.436.209,00 |
| 17.10.2025 | 4,17 | 4,47 | 4,03 | 4,05 | -10,60% | 7.198.950,00 |
| 16.10.2025 | 5,37 | 5,37 | 4,49 | 4,53 | -4,83% | 20.804.020,00 |
| 15.10.2025 | 4,48 | 4,87 | 4,39 | 4,76 | 11,48% | 15.332.057,00 |
| 14.10.2025 | 4,27 | 4,34 | 3,93 | 4,27 | 0,23% | 4.302.972,00 |
| 13.10.2025 | 4,22 | 4,36 | 4,15 | 4,26 | 5,19% | 2.824.552,00 |
| 10.10.2025 | 4,16 | 4,35 | 4,03 | 4,05 | -1,22% | 4.424.641,00 |
| 09.10.2025 | 4,15 | 4,27 | 4,03 | 4,10 | -0,49% | 2.396.228,00 |
| 08.10.2025 | 4,22 | 4,29 | 4,04 | 4,12 | -2,14% | 2.758.842,00 |
| 07.10.2025 | 4,30 | 4,40 | 4,12 | 4,21 | -1,41% | 2.614.488,00 |
| 06.10.2025 | 4,42 | 4,53 | 4,25 | 4,27 | 0,12% | 2.973.263,00 |
| 03.10.2025 | 4,25 | 4,47 | 4,21 | 4,27 | 1,55% | 1.603.278,00 |
| 02.10.2025 | 4,24 | 4,30 | 4,01 | 4,20 | -1,64% | 2.816.532,00 |
| 01.10.2025 | 4,25 | 4,35 | 4,14 | 4,27 | -0,70% | 2.502.430,00 |
| 30.09.2025 | 4,39 | 4,47 | 4,25 | 4,30 | -3,59% | 3.304.289,00 |
| 29.09.2025 | 4,55 | 4,60 | 4,36 | 4,46 | 3,96% | 3.804.878,00 |
| 26.09.2025 | 4,27 | 4,37 | 4,20 | 4,29 | 1,90% | 2.381.569,00 |
| 25.09.2025 | 4,15 | 4,28 | 4,03 | 4,21 | 0,72% | 2.692.740,00 |
| 24.09.2025 | 4,50 | 4,60 | 4,15 | 4,18 | -6,70% | 4.090.042,00 |
| 23.09.2025 | 4,70 | 4,70 | 4,37 | 4,48 | -1,97% | 5.708.593,00 |
| 22.09.2025 | 3,90 | 4,59 | 3,89 | 4,57 | 23,18% | 8.482.043,00 |
| 19.09.2025 | 3,57 | 3,77 | 3,55 | 3,71 | 3,06% | 2.643.774,00 |
| 18.09.2025 | 3,56 | 3,60 | 3,46 | 3,60 | 0,84% | 1.568.979,00 |
| 17.09.2025 | 3,50 | 3,59 | 3,44 | 3,57 | 1,13% | 2.651.946,00 |
| 16.09.2025 | 3,63 | 3,63 | 3,49 | 3,53 | -1,94% | 2.245.333,00 |
| 15.09.2025 | 3,14 | 3,60 | 3,13 | 3,60 | 14,65% | 4.338.062,00 |
| 12.09.2025 | 3,20 | 3,30 | 3,09 | 3,14 | -2,48% | 1.952.805,00 |
| 11.09.2025 | 3,30 | 3,30 | 3,22 | 3,22 | -1,83% | 1.626.538,00 |
| 10.09.2025 | 3,22 | 3,31 | 3,20 | 3,28 | 2,18% | 2.404.378,00 |
| 09.09.2025 | 3,26 | 3,32 | 3,20 | 3,21 | -1,53% | 2.329.373,00 |
| 08.09.2025 | 3,22 | 3,27 | 3,14 | 3,26 | -0,31% | 2.213.145,00 |
| 05.09.2025 | 3,25 | 3,28 | 3,14 | 3,27 | 1,24% | 2.529.573,00 |
| 04.09.2025 | 3,30 | 3,31 | 3,16 | 3,23 | -2,56% | 2.400.661,00 |
| 03.09.2025 | 3,34 | 3,34 | 3,22 | 3,32 | 0,15% | 2.490.522,00 |
| 02.09.2025 | 3,11 | 3,32 | 3,05 | 3,31 | 5,08% | 5.152.012,00 |
| 29.08.2025 | 3,16 | 3,29 | 3,09 | 3,15 | 1,61% | 2.524.504,00 |
| 28.08.2025 | 3,02 | 3,16 | 3,02 | 3,10 | 2,31% | 2.305.933,00 |
| 27.08.2025 | 3,05 | 3,12 | 2,98 | 3,03 | -1,30% | 2.401.404,00 |
| 26.08.2025 | 2,95 | 3,08 | 2,95 | 3,07 | 3,72% | 2.929.517,00 |
| 25.08.2025 | 2,84 | 3,04 | 2,82 | 2,96 | 3,86% | 4.250.912,00 |
| 22.08.2025 | 2,68 | 2,85 | 2,64 | 2,85 | 10,04% | 3.561.755,00 |
| 21.08.2025 | 2,54 | 2,60 | 2,51 | 2,59 | 1,17% | 2.893.613,00 |
| 20.08.2025 | 2,66 | 2,71 | 2,54 | 2,56 | -3,40% | 3.112.365,00 |
| 19.08.2025 | 2,85 | 2,87 | 2,60 | 2,65 | -6,69% | 2.805.959,00 |
| 18.08.2025 | 2,67 | 2,85 | 2,67 | 2,84 | 6,77% | 2.755.956,00 |
| 15.08.2025 | 2,69 | 2,69 | 2,58 | 2,66 | -1,12% | 1.439.421,00 |
| 14.08.2025 | 2,59 | 2,71 | 2,57 | 2,69 | 3,46% | 1.837.457,00 |
| 13.08.2025 | 2,66 | 2,68 | 2,56 | 2,60 | -0,76% | 2.004.522,00 |
| 12.08.2025 | 2,57 | 2,66 | 2,53 | 2,62 | 1,95% | 1.763.528,00 |
| 11.08.2025 | 2,61 | 2,69 | 2,56 | 2,57 | -1,91% | 1.665.372,00 |
| 08.08.2025 | 2,65 | 2,76 | 2,61 | 2,62 | -1,13% | 2.442.185,00 |
| 07.08.2025 | 2,78 | 2,78 | 2,61 | 2,65 | -3,64% | 2.964.821,00 |
| 06.08.2025 | 2,73 | 2,78 | 2,69 | 2,75 | 1,48% | 3.530.762,00 |
| 05.08.2025 | 2,61 | 2,75 | 2,56 | 2,71 | 4,63% | 2.763.218,00 |
| 04.08.2025 | 2,54 | 2,62 | 2,52 | 2,59 | 3,19% | 1.148.706,00 |
| 01.08.2025 | 2,53 | 2,55 | 2,42 | 2,51 | -3,09% | 3.244.738,00 |
| 31.07.2025 | 2,69 | 2,74 | 2,56 | 2,59 | -5,13% | 2.864.533,00 |
| 30.07.2025 | 2,76 | 2,83 | 2,69 | 2,73 | -2,15% | 2.537.377,00 |
| 29.07.2025 | 2,94 | 2,97 | 2,78 | 2,79 | -5,10% | 2.158.667,00 |
| 28.07.2025 | 3,08 | 3,13 | 2,88 | 2,94 | -5,16% | 2.895.282,00 |
| 25.07.2025 | 3,05 | 3,11 | 2,93 | 3,10 | 1,64% | 2.525.049,00 |