4,120$
1,48%
Echtzeit-Aktienkurs Uranium Royalty Corp
Bid:
Ask:
Aktienkurse zur Uranium Royalty Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 4,11 | 4,16 | 3,97 | 4,12 | 1,48% | 1.715.344,00 |
| 13.08.2026 | 3,99 | 4,16 | 3,90 | 4,06 | -0,73% | 2.998.009,00 |
| 12.08.2026 | 4,20 | 4,26 | 4,05 | 4,09 | -1,92% | 2.761.758,00 |
| 11.08.2026 | 4,11 | 4,24 | 4,05 | 4,17 | 0,97% | 2.111.080,00 |
| 10.08.2026 | 4,09 | 4,14 | 3,96 | 4,13 | -0,60% | 2.635.845,00 |
| 07.08.2026 | 4,00 | 4,24 | 4,00 | 4,16 | 5,06% | 4.002.507,00 |
| 06.08.2026 | 3,55 | 3,98 | 3,53 | 3,96 | 11,10% | 4.297.407,00 |
| 05.08.2026 | 3,38 | 3,57 | 3,35 | 3,56 | 6,27% | 2.551.280,00 |
| 04.08.2026 | 3,42 | 3,50 | 3,34 | 3,35 | -1,76% | 2.602.803,00 |
| 03.08.2026 | 3,40 | 3,54 | 3,29 | 3,41 | 0,29% | 3.062.035,00 |
| 31.07.2026 | 3,35 | 3,52 | 3,25 | 3,40 | 0,29% | 5.093.402,00 |
| 30.07.2026 | 3,10 | 3,49 | 3,07 | 3,39 | 11,88% | 3.621.755,00 |
| 29.07.2026 | 2,93 | 3,24 | 2,78 | 3,03 | 9,39% | 6.294.270,00 |
| 28.07.2026 | 2,75 | 2,80 | 2,56 | 2,77 | 1,28% | 2.783.029,00 |
| 27.07.2026 | 2,99 | 3,00 | 2,70 | 2,74 | -7,60% | 6.962.256,00 |
| 24.07.2026 | 3,07 | 3,07 | 2,88 | 2,96 | -4,82% | 4.102.926,00 |
| 23.07.2026 | 2,99 | 3,16 | 2,99 | 3,11 | 2,64% | 3.348.096,00 |
| 22.07.2026 | 2,92 | 3,08 | 2,90 | 3,03 | 4,30% | 4.359.082,00 |
| 21.07.2026 | 2,80 | 2,95 | 2,76 | 2,91 | 5,25% | 3.923.905,00 |
| 20.07.2026 | 2,79 | 2,84 | 2,72 | 2,76 | -1,78% | 2.186.991,00 |
| 17.07.2026 | 2,60 | 2,83 | 2,57 | 2,81 | 7,66% | 3.603.885,00 |
| 16.07.2026 | 2,74 | 2,75 | 2,57 | 2,61 | -5,43% | 3.444.316,00 |
| 15.07.2026 | 2,76 | 2,81 | 2,70 | 2,76 | 0,36% | 2.809.353,00 |
| 14.07.2026 | 2,71 | 2,82 | 2,70 | 2,75 | 3,00% | 1.780.370,00 |
| 13.07.2026 | 2,73 | 2,74 | 2,63 | 2,67 | -2,91% | 2.233.639,00 |
| 10.07.2026 | 2,72 | 2,76 | 2,67 | 2,75 | 3,77% | 1.861.785,00 |
| 09.07.2026 | 2,68 | 2,69 | 2,63 | 2,65 | -0,38% | 1.413.950,00 |
| 08.07.2026 | 2,63 | 2,69 | 2,59 | 2,66 | 0,38% | 1.344.684,00 |
| 07.07.2026 | 2,84 | 2,84 | 2,57 | 2,65 | -6,19% | 2.358.981,00 |
| 06.07.2026 | 2,83 | 2,91 | 2,81 | 2,83 | 0,53% | 1.098.569,00 |
| 02.07.2026 | 2,81 | 2,96 | 2,76 | 2,81 | 1,44% | 1.973.959,00 |
| 01.07.2026 | 2,77 | 2,89 | 2,77 | 2,77 | -0,36% | 2.336.690,00 |
| 30.06.2026 | 2,83 | 2,85 | 2,75 | 2,78 | -1,42% | 1.405.378,00 |
| 29.06.2026 | 2,80 | 2,84 | 2,72 | 2,82 | 1,44% | 1.581.990,00 |
| 26.06.2026 | 2,70 | 2,83 | 2,66 | 2,78 | 2,21% | 2.361.383,00 |
| 25.06.2026 | 2,82 | 2,85 | 2,71 | 2,72 | -2,16% | 1.840.793,00 |
| 24.06.2026 | 2,88 | 2,89 | 2,73 | 2,78 | -5,28% | 1.619.599,00 |
| 23.06.2026 | 2,88 | 3,01 | 2,83 | 2,94 | -0,51% | 1.929.128,00 |
| 22.06.2026 | 2,95 | 3,01 | 2,90 | 2,95 | 0,00% | 2.039.386,00 |
| 18.06.2026 | 3,06 | 3,10 | 2,90 | 2,95 | -1,83% | 9.361.609,00 |
| 17.06.2026 | 3,08 | 3,17 | 3,00 | 3,01 | -3,06% | 1.988.882,00 |
| 16.06.2026 | 3,02 | 3,17 | 3,01 | 3,10 | 2,31% | 1.967.472,00 |
| 15.06.2026 | 3,08 | 3,20 | 3,01 | 3,03 | 2,71% | 2.510.632,00 |
| 12.06.2026 | 3,04 | 3,08 | 2,94 | 2,95 | 0,00% | 2.401.867,00 |
| 11.06.2026 | 2,85 | 2,96 | 2,78 | 2,95 | 5,73% | 4.051.736,00 |
| 10.06.2026 | 2,99 | 3,04 | 2,77 | 2,79 | -7,62% | 2.823.682,00 |
| 09.06.2026 | 3,19 | 3,22 | 2,93 | 3,02 | -4,13% | 2.836.911,00 |
| 08.06.2026 | 3,18 | 3,21 | 3,13 | 3,15 | 1,94% | 1.879.560,00 |
| 05.06.2026 | 3,50 | 3,51 | 3,09 | 3,09 | -13,45% | 4.777.317,00 |
| 04.06.2026 | 3,59 | 3,64 | 3,50 | 3,57 | -1,38% | 1.944.660,00 |
| 03.06.2026 | 3,83 | 3,83 | 3,59 | 3,62 | -6,34% | 3.626.159,00 |
| 02.06.2026 | 3,53 | 3,95 | 3,51 | 3,87 | 9,49% | 4.633.840,00 |
| 01.06.2026 | 3,50 | 3,63 | 3,39 | 3,53 | 0,86% | 2.543.439,00 |
| 29.05.2026 | 3,50 | 3,56 | 3,39 | 3,50 | 0,00% | 2.430.159,00 |
| 28.05.2026 | 3,58 | 3,59 | 3,45 | 3,50 | -2,10% | 2.791.656,00 |
| 27.05.2026 | 3,48 | 3,60 | 3,43 | 3,58 | 1,85% | 2.326.614,00 |
| 26.05.2026 | 3,44 | 3,56 | 3,41 | 3,51 | 4,15% | 2.770.466,00 |
| 22.05.2026 | 3,49 | 3,53 | 3,36 | 3,37 | -2,88% | 2.107.598,00 |
| 21.05.2026 | 3,44 | 3,56 | 3,37 | 3,47 | 0,58% | 2.369.495,00 |
| 20.05.2026 | 3,48 | 3,52 | 3,38 | 3,45 | 0,88% | 2.596.850,00 |
| 19.05.2026 | 3,60 | 3,61 | 3,40 | 3,42 | -5,00% | 3.756.479,00 |
| 18.05.2026 | 3,79 | 3,82 | 3,56 | 3,60 | -4,26% | 2.818.216,00 |
| 15.05.2026 | 3,88 | 3,90 | 3,71 | 3,76 | -6,93% | 3.877.911,00 |
| 14.05.2026 | 4,11 | 4,11 | 3,91 | 4,04 | -1,10% | 1.822.817,00 |
| 13.05.2026 | 4,19 | 4,21 | 4,02 | 4,09 | -2,74% | 2.111.534,00 |
| 12.05.2026 | 4,30 | 4,30 | 4,00 | 4,20 | -3,67% | 2.769.257,00 |
| 11.05.2026 | 4,00 | 4,46 | 3,97 | 4,36 | 9,00% | 3.715.356,00 |
| 08.05.2026 | 4,05 | 4,16 | 3,96 | 4,00 | 0,88% | 3.687.336,00 |
| 07.05.2026 | 4,10 | 4,10 | 3,88 | 3,97 | -3,53% | 3.082.205,00 |
| 06.05.2026 | 3,86 | 4,13 | 3,80 | 4,11 | 7,87% | 3.202.609,00 |
| 05.05.2026 | 3,85 | 3,94 | 3,77 | 3,81 | 0,00% | 1.216.744,00 |
| 04.05.2026 | 3,83 | 3,89 | 3,74 | 3,81 | 0,26% | 1.151.373,00 |
| 01.05.2026 | 3,86 | 3,89 | 3,71 | 3,80 | -2,56% | 1.331.167,00 |
| 30.04.2026 | 3,63 | 3,92 | 3,63 | 3,90 | 7,29% | 1.932.857,00 |
| 29.04.2026 | 3,70 | 3,73 | 3,57 | 3,64 | -0,95% | 1.405.949,00 |
| 28.04.2026 | 3,70 | 3,76 | 3,59 | 3,67 | -3,17% | 1.294.249,00 |
| 27.04.2026 | 3,73 | 3,82 | 3,69 | 3,79 | 1,07% | 1.127.809,00 |
| 24.04.2026 | 3,79 | 3,93 | 3,71 | 3,75 | 0,54% | 1.879.541,00 |
| 23.04.2026 | 3,84 | 3,93 | 3,64 | 3,73 | -2,74% | 1.800.302,00 |
| 22.04.2026 | 3,65 | 3,84 | 3,65 | 3,84 | 7,42% | 2.392.270,00 |
| 21.04.2026 | 3,74 | 3,83 | 3,57 | 3,57 | -2,19% | 3.139.578,00 |
| 20.04.2026 | 3,63 | 3,68 | 3,51 | 3,65 | 0,27% | 2.274.176,00 |
| 17.04.2026 | 3,82 | 3,85 | 3,54 | 3,64 | -3,32% | 4.735.994,00 |
| 16.04.2026 | 4,15 | 4,20 | 3,73 | 3,77 | -3,95% | 4.565.726,00 |
| 15.04.2026 | 3,76 | 3,97 | 3,72 | 3,92 | 5,09% | 1.465.104,00 |
| 14.04.2026 | 3,80 | 3,82 | 3,69 | 3,73 | 0,54% | 1.549.955,00 |
| 13.04.2026 | 3,52 | 3,71 | 3,49 | 3,71 | 3,63% | 1.277.248,00 |
| 10.04.2026 | 3,70 | 3,74 | 3,57 | 3,58 | -1,65% | 979.656,00 |
| 09.04.2026 | 3,69 | 3,72 | 3,59 | 3,64 | -1,62% | 1.179.492,00 |
| 08.04.2026 | 3,80 | 3,91 | 3,62 | 3,70 | 4,52% | 2.014.381,00 |
| 07.04.2026 | 3,61 | 3,65 | 3,48 | 3,54 | -2,48% | 1.132.791,00 |
| 06.04.2026 | 3,71 | 3,73 | 3,58 | 3,63 | -1,63% | 1.396.403,00 |
| 02.04.2026 | 3,50 | 3,71 | 3,45 | 3,69 | 0,00% | 1.469.659,00 |
| 01.04.2026 | 3,73 | 3,84 | 3,67 | 3,69 | 1,10% | 2.436.013,00 |
| 31.03.2026 | 3,36 | 3,68 | 3,32 | 3,65 | 10,61% | 3.320.398,00 |
| 30.03.2026 | 3,37 | 3,41 | 3,25 | 3,30 | -1,20% | 2.064.887,00 |
| 27.03.2026 | 3,28 | 3,43 | 3,21 | 3,34 | 0,30% | 2.860.688,00 |
| 26.03.2026 | 3,43 | 3,47 | 3,32 | 3,33 | -3,76% | 1.557.429,00 |
| 25.03.2026 | 3,50 | 3,60 | 3,45 | 3,46 | 1,32% | 2.174.333,00 |
| 24.03.2026 | 3,30 | 3,43 | 3,28 | 3,42 | 1,34% | 2.053.210,00 |