1,090€
10,66%
Echtzeit-Aktienkurs PREMIER AMER.URAN.INC.NEW
Bid:
Ask:
Aktienkurse zur PREMIER AMER.URAN.INC.NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,32 | 1,35 | 1,01 | 1,05 | -20,83% | 1.299,00 |
| 20.12.2024 | 0,99 | 1,32 | 0,99 | 1,32 | 32,66% | - |
| 19.12.2024 | 0,93 | 1,00 | 0,93 | 1,00 | 3,86% | 8,00 |
| 18.12.2024 | 0,97 | 1,01 | 0,95 | 0,96 | -2,44% | - |
| 17.12.2024 | 0,92 | 0,99 | 0,89 | 0,98 | 3,59% | 500,00 |
| 16.12.2024 | 0,96 | 0,96 | 0,91 | 0,95 | -1,56% | - |
| 13.12.2024 | 0,96 | 0,98 | 0,96 | 0,96 | -2,23% | 1.368,00 |
| 12.12.2024 | 1,02 | 1,02 | 0,97 | 0,99 | -3,71% | 10,00 |
| 11.12.2024 | 1,05 | 1,08 | 1,00 | 1,02 | -5,71% | 120.000,00 |
| 10.12.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -1,81% | 184,00 |
| 09.12.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 0,00% | - |
| 06.12.2024 | 1,09 | 1,12 | 1,08 | 1,11 | 1,84% | - |
| 05.12.2024 | 1,08 | 1,09 | 1,06 | 1,09 | 1,40% | 156,00 |
| 04.12.2024 | 1,05 | 1,10 | 1,05 | 1,07 | 0,47% | - |
| 03.12.2024 | 1,04 | 1,08 | 1,04 | 1,07 | -1,39% | - |
| 02.12.2024 | 1,07 | 1,13 | 1,07 | 1,08 | 0,93% | 185,00 |
| 29.11.2024 | 1,03 | 1,10 | 1,03 | 1,07 | 1,42% | - |
| 28.11.2024 | 1,04 | 1,07 | 1,04 | 1,06 | -1,40% | - |
| 27.11.2024 | 1,07 | 1,13 | 1,06 | 1,07 | 0,00% | 58,00 |
| 26.11.2024 | 1,10 | 1,11 | 1,06 | 1,07 | -4,04% | 175,00 |
| 25.11.2024 | 1,15 | 1,16 | 1,10 | 1,12 | -3,46% | 1.200,00 |
| 22.11.2024 | 1,17 | 1,25 | 1,15 | 1,16 | -5,33% | - |
| 21.11.2024 | 1,26 | 1,29 | 1,22 | 1,22 | -2,40% | - |
| 20.11.2024 | 1,23 | 1,33 | 1,22 | 1,25 | -0,79% | - |
| 19.11.2024 | 1,27 | 1,33 | 1,22 | 1,26 | -4,18% | 5.700,00 |
| 18.11.2024 | 1,23 | 1,33 | 1,23 | 1,32 | 6,91% | 76,00 |
| 15.11.2024 | 1,16 | 1,24 | 1,11 | 1,23 | 5,13% | 1.006,00 |
| 14.11.2024 | 1,28 | 1,29 | 1,14 | 1,17 | -7,87% | - |
| 13.11.2024 | 1,26 | 1,28 | 1,16 | 1,27 | 1,20% | - |
| 12.11.2024 | 1,27 | 1,30 | 1,26 | 1,26 | -0,40% | - |
| 11.11.2024 | 1,27 | 1,31 | 1,26 | 1,26 | -3,45% | 37,00 |
| 08.11.2024 | 1,35 | 1,36 | 1,28 | 1,31 | -2,97% | - |
| 07.11.2024 | 1,25 | 1,35 | 1,25 | 1,35 | 5,91% | - |
| 06.11.2024 | 1,23 | 1,30 | 1,23 | 1,27 | 0,00% | - |
| 05.11.2024 | 1,25 | 1,29 | 1,23 | 1,27 | -1,17% | 222,00 |
| 04.11.2024 | 1,29 | 1,32 | 1,26 | 1,29 | -1,15% | - |
| 01.11.2024 | 1,35 | 1,38 | 1,30 | 1,30 | -6,14% | - |
| 31.10.2024 | 1,30 | 1,39 | 1,30 | 1,39 | 4,53% | - |
| 30.10.2024 | 1,30 | 1,36 | 1,29 | 1,33 | -0,75% | - |
| 29.10.2024 | 1,33 | 1,38 | 1,28 | 1,34 | 2,69% | - |
| 28.10.2024 | 1,28 | 1,32 | 1,28 | 1,30 | -1,14% | - |
| 25.10.2024 | 1,29 | 1,34 | 1,29 | 1,32 | -0,75% | 660,00 |
| 24.10.2024 | 1,32 | 1,35 | 1,31 | 1,33 | -0,75% | 104,00 |
| 23.10.2024 | 1,35 | 1,36 | 1,34 | 1,34 | -1,84% | 400,00 |
| 22.10.2024 | 1,34 | 1,40 | 1,34 | 1,36 | -1,09% | 13.500,00 |
| 21.10.2024 | 1,41 | 1,42 | 1,34 | 1,38 | -2,14% | - |
| 18.10.2024 | 1,36 | 1,41 | 1,28 | 1,41 | 1,44% | 336,00 |
| 17.10.2024 | 1,31 | 1,39 | 1,28 | 1,39 | 5,32% | 1.858,00 |
| 16.10.2024 | 1,32 | 1,37 | 1,25 | 1,32 | 0,00% | - |
| 15.10.2024 | 1,33 | 1,39 | 1,30 | 1,32 | -0,38% | 4.123,00 |
| 14.10.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | 700,00 |
| 11.10.2024 | 1,30 | 1,37 | 1,30 | 1,32 | -1,12% | 4,00 |
| 10.10.2024 | 1,33 | 1,35 | 1,30 | 1,34 | 0,38% | 740,00 |
| 09.10.2024 | 1,33 | 1,40 | 1,32 | 1,33 | -2,92% | - |
| 08.10.2024 | 1,34 | 1,42 | 1,30 | 1,37 | -2,14% | 10.800,00 |
| 07.10.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -4,11% | 170,00 |
| 04.10.2024 | 1,44 | 1,49 | 1,41 | 1,46 | -0,34% | 144,00 |
| 03.10.2024 | 1,45 | 1,52 | 1,45 | 1,47 | -0,68% | - |
| 02.10.2024 | 1,45 | 1,50 | 1,45 | 1,48 | -0,34% | - |
| 01.10.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 1,02% | - |
| 30.09.2024 | 1,44 | 1,49 | 1,38 | 1,47 | 2,09% | 66,00 |
| 27.09.2024 | 1,44 | 1,45 | 1,31 | 1,44 | 0,00% | 1.000,00 |
| 26.09.2024 | 1,42 | 1,45 | 1,35 | 1,44 | 0,70% | - |
| 25.09.2024 | 1,42 | 1,46 | 1,37 | 1,43 | -1,38% | - |
| 24.09.2024 | 1,36 | 1,46 | 1,36 | 1,45 | 4,33% | - |
| 23.09.2024 | 1,28 | 1,39 | 1,28 | 1,39 | 5,73% | 850,00 |
| 20.09.2024 | 1,24 | 1,32 | 1,23 | 1,31 | 5,65% | - |
| 19.09.2024 | 1,18 | 1,25 | 1,18 | 1,24 | 5,53% | - |
| 18.09.2024 | 1,21 | 1,22 | 1,15 | 1,18 | 0,43% | - |
| 17.09.2024 | 1,19 | 1,24 | 1,08 | 1,17 | -3,70% | - |
| 16.09.2024 | 1,18 | 1,22 | 1,13 | 1,22 | 3,40% | - |
| 13.09.2024 | 1,21 | 1,24 | 1,18 | 1,18 | -4,47% | - |
| 12.09.2024 | 1,22 | 1,24 | 1,17 | 1,23 | 1,23% | - |
| 11.09.2024 | 1,14 | 1,22 | 1,12 | 1,22 | 5,19% | 4,00 |
| 10.09.2024 | 1,09 | 1,16 | 1,08 | 1,16 | 6,94% | - |
| 09.09.2024 | 1,09 | 1,10 | 1,03 | 1,08 | 0,93% | - |
| 06.09.2024 | 1,12 | 1,15 | 1,01 | 1,07 | -3,17% | - |
| 05.09.2024 | 1,07 | 1,12 | 1,04 | 1,11 | 1,84% | - |
| 04.09.2024 | 1,07 | 1,11 | 1,05 | 1,09 | -1,81% | - |
| 03.09.2024 | 1,20 | 1,26 | 1,08 | 1,11 | -7,53% | 6.000,00 |
| 02.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,05% | - |
| 30.08.2024 | 1,07 | 1,22 | 1,07 | 1,22 | 14,02% | - |
| 29.08.2024 | 1,09 | 1,16 | 1,06 | 1,07 | 2,88% | 2.200,00 |
| 28.08.2024 | 1,12 | 1,12 | 1,01 | 1,04 | -6,73% | - |
| 27.08.2024 | 1,03 | 1,12 | 1,03 | 1,12 | 8,78% | 594,00 |
| 26.08.2024 | 0,95 | 1,07 | 0,95 | 1,03 | 4,06% | - |
| 23.08.2024 | 0,94 | 1,02 | 0,94 | 0,99 | 5,35% | - |
| 22.08.2024 | 0,94 | 0,95 | 0,92 | 0,94 | 1,08% | 9.401,00 |
| 21.08.2024 | 0,97 | 0,97 | 0,91 | 0,93 | -3,44% | 150,00 |
| 20.08.2024 | 0,93 | 0,99 | 0,93 | 0,96 | -0,21% | - |
| 19.08.2024 | 0,94 | 0,99 | 0,94 | 0,96 | -0,52% | - |
| 16.08.2024 | 0,98 | 1,01 | 0,94 | 0,97 | -3,50% | - |
| 15.08.2024 | 1,01 | 1,02 | 0,99 | 1,00 | 0,00% | - |
| 14.08.2024 | 1,00 | 1,04 | 0,99 | 1,00 | -1,96% | - |
| 13.08.2024 | 1,02 | 1,05 | 1,01 | 1,02 | -2,39% | 25,00 |
| 12.08.2024 | 1,05 | 1,07 | 1,04 | 1,05 | -3,69% | - |
| 09.08.2024 | 1,03 | 1,09 | 1,03 | 1,09 | -0,91% | - |
| 08.08.2024 | 1,03 | 1,11 | 1,03 | 1,10 | 2,34% | - |
| 07.08.2024 | 1,08 | 1,11 | 1,05 | 1,07 | 0,47% | - |
| 06.08.2024 | 1,09 | 1,10 | 1,01 | 1,07 | -1,39% | - |