2,630$
-2,05%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,69 | 2,69 | 2,58 | 2,62 | -2,42% | 2.094.213,00 |
| 21.11.2024 | 2,68 | 2,72 | 2,62 | 2,69 | 1,32% | 645.817,00 |
| 20.11.2024 | 2,78 | 2,80 | 2,62 | 2,65 | -4,33% | 2.164.262,00 |
| 19.11.2024 | 2,76 | 2,81 | 2,66 | 2,77 | 2,21% | 2.819.245,00 |
| 18.11.2024 | 2,64 | 2,83 | 2,63 | 2,71 | 5,86% | 3.289.657,00 |
| 15.11.2024 | 2,50 | 2,64 | 2,44 | 2,56 | 1,99% | 2.918.620,00 |
| 14.11.2024 | 2,49 | 2,54 | 2,44 | 2,51 | 0,00% | 2.000.040,00 |
| 13.11.2024 | 2,75 | 2,76 | 2,49 | 2,51 | -6,17% | 2.370.039,00 |
| 12.11.2024 | 2,62 | 2,71 | 2,59 | 2,68 | -0,37% | 2.245.754,00 |
| 11.11.2024 | 2,72 | 2,74 | 2,59 | 2,69 | -1,29% | 1.607.030,00 |
| 08.11.2024 | 2,82 | 2,82 | 2,65 | 2,72 | -3,55% | 1.817.286,00 |
| 07.11.2024 | 2,74 | 2,88 | 2,74 | 2,82 | 3,87% | 1.784.711,00 |
| 06.11.2024 | 2,78 | 2,82 | 2,62 | 2,72 | -0,18% | 1.778.362,00 |
| 05.11.2024 | 2,69 | 2,79 | 2,68 | 2,72 | 1,30% | 2.142.719,00 |
| 04.11.2024 | 2,69 | 2,72 | 2,55 | 2,69 | -0,56% | 3.113.415,00 |
| 01.11.2024 | 2,84 | 2,89 | 2,69 | 2,70 | -2,70% | 1.782.836,00 |
| 31.10.2024 | 2,88 | 2,90 | 2,74 | 2,78 | -4,97% | 2.106.498,00 |
| 30.10.2024 | 2,84 | 2,96 | 2,84 | 2,92 | 1,74% | 1.683.544,00 |
| 29.10.2024 | 2,93 | 2,95 | 2,82 | 2,87 | -2,38% | 1.935.599,00 |
| 28.10.2024 | 2,90 | 3,02 | 2,86 | 2,94 | 1,73% | 3.211.599,00 |
| 25.10.2024 | 2,94 | 3,03 | 2,85 | 2,89 | -1,37% | 2.576.156,00 |
| 24.10.2024 | 2,91 | 2,94 | 2,83 | 2,93 | 2,09% | 1.616.027,00 |
| 23.10.2024 | 3,01 | 3,01 | 2,81 | 2,87 | -4,01% | 2.047.361,00 |
| 22.10.2024 | 3,09 | 3,11 | 2,91 | 2,99 | -2,92% | 2.735.457,00 |
| 21.10.2024 | 3,08 | 3,12 | 2,96 | 3,08 | 3,70% | 4.831.065,00 |
| 18.10.2024 | 2,87 | 2,98 | 2,79 | 2,97 | 4,58% | 1.963.500,00 |
| 17.10.2024 | 2,90 | 2,97 | 2,82 | 2,84 | -0,35% | 1.661.145,00 |
| 16.10.2024 | 2,62 | 2,95 | 2,62 | 2,85 | 7,95% | 4.500.011,00 |
| 15.10.2024 | 2,62 | 2,67 | 2,52 | 2,64 | 1,34% | 2.222.187,00 |
| 14.10.2024 | 2,55 | 2,63 | 2,53 | 2,61 | 1,76% | 1.105.545,00 |
| 11.10.2024 | 2,52 | 2,56 | 2,50 | 2,56 | 0,99% | 819.781,00 |
| 10.10.2024 | 2,49 | 2,57 | 2,47 | 2,54 | 1,00% | 789.560,00 |
| 09.10.2024 | 2,59 | 2,59 | 2,45 | 2,51 | -3,28% | 1.216.448,00 |
| 08.10.2024 | 2,60 | 2,62 | 2,52 | 2,60 | -0,19% | 1.128.615,00 |
| 07.10.2024 | 2,73 | 2,80 | 2,54 | 2,60 | -1,14% | 2.802.589,00 |
| 04.10.2024 | 2,58 | 2,65 | 2,54 | 2,63 | 2,33% | 1.107.377,00 |
| 03.10.2024 | 2,61 | 2,72 | 2,56 | 2,57 | -1,15% | 1.337.311,00 |
| 02.10.2024 | 2,50 | 2,63 | 2,49 | 2,60 | 2,16% | 1.913.819,00 |
| 01.10.2024 | 2,45 | 2,56 | 2,45 | 2,55 | 3,46% | 874.999,00 |
| 30.09.2024 | 2,46 | 2,50 | 2,39 | 2,46 | -0,40% | 888.124,00 |
| 27.09.2024 | 2,50 | 2,51 | 2,41 | 2,47 | -0,80% | 828.263,00 |
| 26.09.2024 | 2,58 | 2,62 | 2,49 | 2,49 | -1,58% | 1.666.948,00 |
| 25.09.2024 | 2,49 | 2,58 | 2,47 | 2,53 | 0,40% | 1.520.176,00 |
| 24.09.2024 | 2,52 | 2,54 | 2,43 | 2,52 | 2,86% | 1.442.711,00 |
| 23.09.2024 | 2,37 | 2,47 | 2,33 | 2,45 | 5,15% | 2.191.396,00 |
| 20.09.2024 | 2,37 | 2,41 | 2,29 | 2,33 | 3,56% | 1.917.210,00 |
| 19.09.2024 | 2,25 | 2,27 | 2,21 | 2,25 | 2,74% | 760.685,00 |
| 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 |