2,520$
-2,70%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 3,06 | 3,08 | 2,98 | 3,05 | -1,29% | 2.416.909,00 |
| 23.07.2025 | 3,09 | 3,10 | 2,93 | 3,09 | 2,32% | 4.594.936,00 |
| 22.07.2025 | 2,89 | 3,30 | 2,89 | 3,02 | 12,27% | 14.925.920,00 |
| 21.07.2025 | 2,64 | 2,69 | 2,58 | 2,69 | 2,67% | 3.226.213,00 |
| 18.07.2025 | 2,61 | 2,66 | 2,57 | 2,62 | 0,00% | 2.744.138,00 |
| 17.07.2025 | 2,51 | 2,64 | 2,39 | 2,62 | 2,34% | 4.704.800,00 |
| 16.07.2025 | 2,50 | 2,58 | 2,46 | 2,56 | 3,64% | 2.526.462,00 |
| 15.07.2025 | 2,46 | 2,50 | 2,38 | 2,47 | 0,82% | 2.394.168,00 |
| 14.07.2025 | 2,37 | 2,46 | 2,36 | 2,45 | 3,38% | 1.925.001,00 |
| 11.07.2025 | 2,30 | 2,39 | 2,29 | 2,37 | 1,28% | 1.402.601,00 |
| 10.07.2025 | 2,29 | 2,37 | 2,29 | 2,34 | 1,74% | 1.537.791,00 |
| 09.07.2025 | 2,36 | 2,37 | 2,29 | 2,30 | -2,54% | 1.871.151,00 |
| 08.07.2025 | 2,47 | 2,48 | 2,33 | 2,36 | -4,45% | 2.736.646,00 |
| 07.07.2025 | 2,42 | 2,48 | 2,36 | 2,47 | -0,80% | 2.634.768,00 |
| 03.07.2025 | 2,50 | 2,51 | 2,45 | 2,49 | -0,80% | 1.337.546,00 |
| 02.07.2025 | 2,41 | 2,54 | 2,41 | 2,51 | 4,15% | 3.869.592,00 |
| 01.07.2025 | 2,49 | 2,50 | 2,38 | 2,41 | -3,98% | 1.421.697,00 |
| 30.06.2025 | 2,42 | 2,52 | 2,39 | 2,51 | 2,87% | 3.641.466,00 |
| 27.06.2025 | 2,49 | 2,53 | 2,36 | 2,44 | -2,01% | 3.203.742,00 |
| 26.06.2025 | 2,40 | 2,52 | 2,39 | 2,49 | 4,18% | 3.163.112,00 |
| 25.06.2025 | 2,35 | 2,40 | 2,31 | 2,39 | 1,70% | 2.405.808,00 |
| 24.06.2025 | 2,37 | 2,39 | 2,30 | 2,35 | 0,00% | 4.536.451,00 |
| 23.06.2025 | 2,34 | 2,39 | 2,31 | 2,35 | 1,29% | 4.204.867,00 |
| 20.06.2025 | 2,52 | 2,52 | 2,31 | 2,32 | -7,94% | 3.929.720,00 |
| 18.06.2025 | 2,47 | 2,54 | 2,43 | 2,52 | 2,44% | 5.284.497,00 |
| 17.06.2025 | 2,49 | 2,51 | 2,39 | 2,46 | -2,38% | 4.862.811,00 |
| 16.06.2025 | 2,42 | 2,59 | 2,41 | 2,52 | 9,57% | 8.158.925,00 |
| 13.06.2025 | 2,23 | 2,33 | 2,21 | 2,30 | 2,22% | 2.859.523,00 |
| 12.06.2025 | 2,27 | 2,29 | 2,23 | 2,25 | -0,44% | 2.678.525,00 |
| 11.06.2025 | 2,25 | 2,37 | 2,24 | 2,26 | 1,80% | 5.119.435,00 |
| 10.06.2025 | 2,40 | 2,40 | 2,20 | 2,22 | -7,11% | 6.360.310,00 |
| 09.06.2025 | 2,40 | 2,47 | 2,35 | 2,39 | 2,14% | 7.916.079,00 |
| 06.06.2025 | 2,32 | 2,34 | 2,24 | 2,34 | 2,63% | 1.863.023,00 |
| 05.06.2025 | 2,33 | 2,34 | 2,24 | 2,28 | -2,15% | 3.005.364,00 |
| 04.06.2025 | 2,21 | 2,33 | 2,18 | 2,33 | 6,39% | 4.002.287,00 |
| 03.06.2025 | 2,25 | 2,27 | 2,13 | 2,19 | 0,92% | 8.111.679,00 |
| 02.06.2025 | 2,25 | 2,26 | 2,15 | 2,17 | -1,81% | 2.041.137,00 |
| 30.05.2025 | 2,23 | 2,24 | 2,18 | 2,21 | -1,78% | 2.588.850,00 |
| 29.05.2025 | 2,34 | 2,37 | 2,22 | 2,25 | -3,85% | 2.636.134,00 |
| 28.05.2025 | 2,35 | 2,44 | 2,31 | 2,34 | 0,00% | 4.106.737,00 |
| 27.05.2025 | 2,41 | 2,45 | 2,29 | 2,34 | 0,43% | 8.494.479,00 |
| 23.05.2025 | 2,11 | 2,36 | 2,06 | 2,33 | 19,49% | 10.981.420,00 |
| 22.05.2025 | 1,95 | 2,00 | 1,91 | 1,95 | -1,02% | 1.235.565,00 |
| 21.05.2025 | 1,94 | 2,03 | 1,93 | 1,97 | 2,07% | 2.391.261,00 |
| 20.05.2025 | 1,87 | 1,94 | 1,84 | 1,93 | 3,21% | 3.008.476,00 |
| 19.05.2025 | 1,84 | 1,89 | 1,81 | 1,87 | 0,54% | 2.374.510,00 |
| 16.05.2025 | 1,91 | 1,91 | 1,83 | 1,86 | -2,62% | 2.118.860,00 |
| 15.05.2025 | 1,96 | 1,96 | 1,91 | 1,91 | -3,54% | 2.413.026,00 |
| 14.05.2025 | 1,95 | 2,01 | 1,94 | 1,98 | 1,02% | 2.081.574,00 |
| 13.05.2025 | 1,95 | 2,02 | 1,95 | 1,96 | 0,51% | 2.382.313,00 |
| 12.05.2025 | 1,96 | 1,98 | 1,92 | 1,95 | 1,04% | 3.870.206,00 |
| 09.05.2025 | 1,93 | 1,95 | 1,89 | 1,93 | 0,52% | 3.362.574,00 |
| 08.05.2025 | 1,94 | 1,97 | 1,90 | 1,92 | -0,52% | 4.284.710,00 |
| 07.05.2025 | 1,90 | 1,96 | 1,88 | 1,93 | 0,00% | 4.359.732,00 |
| 06.05.2025 | 1,83 | 1,96 | 1,81 | 1,93 | 5,46% | 5.039.321,00 |
| 05.05.2025 | 1,92 | 1,92 | 1,82 | 1,83 | -3,68% | 3.786.820,00 |
| 02.05.2025 | 1,88 | 1,96 | 1,87 | 1,90 | 3,26% | 3.874.015,00 |
| 01.05.2025 | 1,83 | 1,90 | 1,81 | 1,84 | 1,38% | 3.099.015,00 |
| 30.04.2025 | 1,78 | 1,84 | 1,75 | 1,82 | 0,28% | 2.443.713,00 |
| 29.04.2025 | 1,90 | 1,92 | 1,81 | 1,81 | -4,23% | 1.925.164,00 |
| 28.04.2025 | 1,84 | 1,90 | 1,81 | 1,89 | 2,16% | 1.896.210,00 |
| 25.04.2025 | 1,87 | 1,88 | 1,81 | 1,85 | -1,07% | 1.711.073,00 |
| 24.04.2025 | 1,83 | 1,89 | 1,79 | 1,87 | 5,06% | 2.290.051,00 |
| 23.04.2025 | 1,82 | 1,84 | 1,77 | 1,78 | 1,14% | 2.961.679,00 |
| 22.04.2025 | 1,67 | 1,80 | 1,66 | 1,76 | 5,39% | 2.609.956,00 |
| 21.04.2025 | 1,80 | 1,80 | 1,65 | 1,67 | -7,22% | 2.451.259,00 |
| 17.04.2025 | 1,78 | 1,83 | 1,73 | 1,80 | 2,27% | 2.806.018,00 |
| 16.04.2025 | 1,66 | 1,82 | 1,66 | 1,76 | 5,39% | 3.593.660,00 |
| 15.04.2025 | 1,67 | 1,72 | 1,63 | 1,67 | -0,60% | 3.248.070,00 |
| 14.04.2025 | 1,77 | 1,77 | 1,65 | 1,68 | -2,33% | 3.602.878,00 |
| 11.04.2025 | 1,56 | 1,72 | 1,56 | 1,72 | 11,33% | 3.451.178,00 |
| 10.04.2025 | 1,60 | 1,61 | 1,51 | 1,55 | -3,44% | 4.317.809,00 |
| 09.04.2025 | 1,47 | 1,63 | 1,43 | 1,60 | 9,22% | 5.383.176,00 |
| 08.04.2025 | 1,61 | 1,65 | 1,44 | 1,47 | -2,98% | 4.470.568,00 |
| 07.04.2025 | 1,52 | 1,64 | 1,48 | 1,51 | -5,63% | 5.529.970,00 |
| 04.04.2025 | 1,64 | 1,66 | 1,51 | 1,60 | -6,98% | 4.229.957,00 |
| 03.04.2025 | 1,73 | 1,81 | 1,71 | 1,72 | -5,49% | 3.854.286,00 |
| 02.04.2025 | 1,83 | 1,85 | 1,78 | 1,82 | -0,55% | 3.727.107,00 |
| 01.04.2025 | 1,75 | 1,84 | 1,72 | 1,83 | 3,98% | 3.133.945,00 |
| 31.03.2025 | 1,75 | 1,78 | 1,73 | 1,76 | -0,56% | 2.188.876,00 |
| 28.03.2025 | 1,80 | 1,82 | 1,76 | 1,77 | -2,21% | 1.441.865,00 |
| 27.03.2025 | 1,84 | 1,88 | 1,79 | 1,81 | -1,63% | 1.466.811,00 |
| 26.03.2025 | 1,90 | 1,90 | 1,83 | 1,84 | -1,60% | 1.255.272,00 |
| 25.03.2025 | 1,91 | 1,93 | 1,82 | 1,87 | -1,06% | 2.077.642,00 |
| 24.03.2025 | 1,93 | 1,95 | 1,88 | 1,89 | -2,07% | 1.637.248,00 |
| 21.03.2025 | 1,93 | 1,94 | 1,88 | 1,93 | -1,03% | 2.157.708,00 |
| 20.03.2025 | 1,95 | 2,01 | 1,92 | 1,95 | -0,51% | 4.723.677,00 |
| 19.03.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 5,95% | 2.735.130,00 |
| 18.03.2025 | 1,92 | 1,92 | 1,81 | 1,85 | -1,60% | 2.848.005,00 |
| 17.03.2025 | 1,84 | 1,89 | 1,81 | 1,88 | 4,44% | 1.824.508,00 |
| 14.03.2025 | 1,76 | 1,84 | 1,75 | 1,80 | 4,05% | 2.482.517,00 |
| 13.03.2025 | 1,75 | 1,75 | 1,68 | 1,73 | 1,17% | 3.245.129,00 |
| 12.03.2025 | 1,70 | 1,76 | 1,70 | 1,71 | 2,70% | 2.236.323,00 |
| 11.03.2025 | 1,62 | 1,69 | 1,58 | 1,67 | 4,72% | 3.280.261,00 |