2,490$
-0,80%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,29% | 3.641.466,00 |
| 27.06.2025 | 2,49 | 2,53 | 2,36 | 2,43 | -2,41% | 3.201.808,00 |
| 26.06.2025 | 2,40 | 2,52 | 2,39 | 2,49 | 4,18% | 3.163.112,00 |
| 25.06.2025 | 2,35 | 2,40 | 2,32 | 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 | 1,73% | 4.204.867,00 |
| 20.06.2025 | 2,52 | 2,52 | 2,31 | 2,31 | -8,33% | 3.924.435,00 |
| 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% | 2.853.307,00 |
| 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% | 1.854.224,00 |
| 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% | 2.577.932,00 |
| 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% | 2.112.326,00 |
| 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% | 3.347.579,00 |
| 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% | 3.870.404,00 |
| 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% | 1.705.240,00 |
| 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 | 1,57 | 1,72 | 1,56 | 1,72 | 11,33% | 3.435.834,00 |
| 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% | 4.227.696,00 |
| 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% | 1.432.836,00 |
| 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 | -1,82% | 1.637.248,00 |
| 21.03.2025 | 1,93 | 1,94 | 1,88 | 1,93 | -1,28% | 2.139.631,00 |
| 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 | 4,16% | 1.824.508,00 |
| 14.03.2025 | 1,76 | 1,84 | 1,75 | 1,81 | 4,34% | 2.476.208,00 |
| 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 |
| 10.03.2025 | 1,72 | 1,72 | 1,57 | 1,59 | -7,02% | 4.615.570,00 |
| 07.03.2025 | 1,75 | 1,76 | 1,69 | 1,71 | -3,39% | 2.025.018,00 |
| 06.03.2025 | 1,79 | 1,81 | 1,73 | 1,77 | -2,21% | 3.121.686,00 |
| 05.03.2025 | 1,81 | 1,83 | 1,75 | 1,81 | 1,12% | 2.100.910,00 |
| 04.03.2025 | 1,79 | 1,84 | 1,70 | 1,79 | 0,85% | 3.176.037,00 |
| 03.03.2025 | 2,04 | 2,08 | 1,73 | 1,78 | -12,35% | 8.423.437,00 |
| 28.02.2025 | 2,02 | 2,04 | 1,96 | 2,03 | 1,25% | 1.985.487,00 |
| 27.02.2025 | 2,18 | 2,24 | 2,00 | 2,00 | -6,98% | 2.704.409,00 |
| 26.02.2025 | 2,05 | 2,20 | 2,05 | 2,15 | 5,39% | 2.586.653,00 |
| 25.02.2025 | 2,10 | 2,10 | 2,01 | 2,04 | -2,39% | 2.217.657,00 |
| 24.02.2025 | 2,16 | 2,17 | 2,07 | 2,09 | -1,42% | 2.605.862,00 |
| 21.02.2025 | 2,27 | 2,27 | 2,10 | 2,12 | -6,19% | 1.895.110,00 |
| 20.02.2025 | 2,22 | 2,30 | 2,22 | 2,26 | 1,35% | 2.000.631,00 |
| 19.02.2025 | 2,26 | 2,28 | 2,20 | 2,23 | -2,19% | 2.037.565,00 |
| 18.02.2025 | 2,22 | 2,29 | 2,18 | 2,28 | 2,93% | 2.078.596,00 |
| 14.02.2025 | 2,35 | 2,36 | 2,21 | 2,22 | -4,73% | 2.177.273,00 |
| 13.02.2025 | 2,34 | 2,35 | 2,26 | 2,33 | -0,64% | 1.384.507,00 |
| 12.02.2025 | 2,37 | 2,41 | 2,32 | 2,34 | -1,68% | 1.736.208,00 |
| 11.02.2025 | 2,42 | 2,44 | 2,36 | 2,38 | -2,06% | 1.349.791,00 |
| 10.02.2025 | 2,52 | 2,56 | 2,42 | 2,43 | -2,02% | 1.648.019,00 |