1,255€
4,58%
Echtzeit-Aktienkurs Premier American Uranium Inc.
Bid:
Ask:
Aktienkurse zur Premier American Uranium Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 01.07.2024 | 1,21 | 1,27 | 1,21 | 1,26 | -1,95% | - |
| 28.06.2024 | 1,28 | 1,32 | 1,24 | 1,28 | -1,54% | 3.589,00 |
| 27.06.2024 | 1,32 | 1,37 | 1,28 | 1,30 | -6,14% | - |
| 26.06.2024 | 1,30 | 1,39 | 1,30 | 1,39 | 3,36% | - |
| 25.06.2024 | 1,32 | 1,38 | 1,32 | 1,34 | -2,90% | 224,00 |
| 24.06.2024 | 1,42 | 1,46 | 1,36 | 1,38 | -2,47% | 800,00 |
| 21.06.2024 | 1,45 | 1,49 | 1,41 | 1,42 | -2,75% | 6.000,00 |
| 20.06.2024 | 1,32 | 1,48 | 1,32 | 1,46 | 6,99% | 8.500,00 |
| 19.06.2024 | 1,37 | 1,39 | 1,34 | 1,36 | -0,37% | - |
| 18.06.2024 | 1,28 | 1,41 | 1,27 | 1,37 | 1,87% | - |
| 17.06.2024 | 1,27 | 1,37 | 1,27 | 1,34 | 0,75% | 6.400,00 |
| 14.06.2024 | 1,38 | 1,41 | 1,33 | 1,33 | -3,62% | - |
| 13.06.2024 | 1,39 | 1,43 | 1,36 | 1,38 | -1,78% | 151,00 |
| 12.06.2024 | 1,37 | 1,43 | 1,34 | 1,41 | 2,55% | 186,00 |
| 11.06.2024 | 1,44 | 1,46 | 1,37 | 1,37 | -4,53% | - |
| 10.06.2024 | 1,39 | 1,46 | 1,39 | 1,44 | 0,35% | - |
| 07.06.2024 | 1,42 | 1,46 | 1,35 | 1,43 | -1,38% | 103,00 |
| 06.06.2024 | 1,49 | 1,51 | 1,45 | 1,45 | -2,36% | 10.000,00 |
| 05.06.2024 | 1,47 | 1,56 | 1,47 | 1,49 | -1,98% | - |
| 04.06.2024 | 1,45 | 1,52 | 1,45 | 1,52 | 1,34% | 448,00 |
| 03.06.2024 | 1,57 | 1,59 | 1,49 | 1,50 | -4,47% | - |
| 31.05.2024 | 1,55 | 1,60 | 1,55 | 1,57 | -0,63% | - |
| 30.05.2024 | 1,50 | 1,68 | 1,50 | 1,58 | 2,61% | - |
| 29.05.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 0,00% | - |
| 28.05.2024 | 1,53 | 1,54 | 1,49 | 1,54 | 0,33% | 2.539,00 |
| 27.05.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,65% | 2.761,00 |
| 24.05.2024 | 1,59 | 1,65 | 1,51 | 1,54 | -6,10% | 3.150,00 |
| 23.05.2024 | 1,54 | 1,66 | 1,54 | 1,64 | 2,82% | 930,00 |
| 22.05.2024 | 1,53 | 1,60 | 1,51 | 1,60 | 4,25% | - |
| 21.05.2024 | 1,54 | 1,58 | 1,44 | 1,53 | -0,97% | - |
| 20.05.2024 | 1,49 | 1,55 | 1,49 | 1,55 | 0,00% | - |
| 17.05.2024 | 1,47 | 1,61 | 1,47 | 1,55 | 2,66% | 550,00 |
| 16.05.2024 | 1,47 | 1,64 | 1,47 | 1,51 | -0,99% | 22.700,00 |
| 15.05.2024 | 1,40 | 1,63 | 1,40 | 1,52 | 4,47% | 1.800,00 |
| 14.05.2024 | 1,51 | 1,56 | 1,42 | 1,46 | -7,03% | 4.200,00 |
| 13.05.2024 | 1,62 | 1,64 | 1,55 | 1,57 | -4,86% | 6.000,00 |
| 10.05.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 2,81% | - |
| 09.05.2024 | 1,73 | 1,73 | 1,59 | 1,60 | -5,04% | 6.000,00 |
| 08.05.2024 | 1,53 | 1,76 | 1,53 | 1,69 | 11,22% | 47.032,00 |
| 07.05.2024 | 1,58 | 1,62 | 1,52 | 1,52 | -3,50% | - |
| 06.05.2024 | 1,59 | 1,64 | 1,57 | 1,57 | -0,95% | - |
| 03.05.2024 | 1,58 | 1,71 | 1,57 | 1,59 | 1,28% | - |
| 02.05.2024 | 1,52 | 1,63 | 1,50 | 1,57 | 3,64% | - |
| 30.04.2024 | 1,59 | 1,63 | 1,50 | 1,51 | -7,93% | - |
| 29.04.2024 | 1,57 | 1,66 | 1,57 | 1,64 | 3,14% | - |
| 26.04.2024 | 1,46 | 1,61 | 1,46 | 1,59 | 5,30% | - |
| 25.04.2024 | 1,57 | 1,62 | 1,49 | 1,51 | -8,21% | 3.000,00 |
| 24.04.2024 | 1,65 | 1,65 | 1,61 | 1,65 | -0,30% | - |
| 23.04.2024 | 1,78 | 1,79 | 1,62 | 1,65 | -7,30% | 400,00 |
| 22.04.2024 | 1,78 | 1,79 | 1,75 | 1,78 | 0,28% | 80.000,00 |
| 19.04.2024 | 1,77 | 1,78 | 1,76 | 1,78 | 0,28% | - |
| 18.04.2024 | 1,77 | 1,78 | 1,74 | 1,77 | 0,28% | 18,00 |
| 17.04.2024 | 1,77 | 1,78 | 1,76 | 1,77 | -0,28% | - |
| 16.04.2024 | 1,77 | 1,78 | 1,75 | 1,77 | -0,28% | - |
| 15.04.2024 | 1,73 | 1,79 | 1,73 | 1,78 | 0,57% | 36.000,00 |
| 12.04.2024 | 1,77 | 1,78 | 1,72 | 1,77 | 2,62% | 12.000,00 |
| 11.04.2024 | 1,72 | 1,80 | 1,72 | 1,72 | -1,99% | 2.653,00 |
| 10.04.2024 | 1,75 | 1,78 | 1,71 | 1,76 | 0,57% | 21.215,00 |
| 09.04.2024 | 1,76 | 1,76 | 1,73 | 1,75 | -0,85% | 407,00 |
| 08.04.2024 | 1,68 | 1,76 | 1,67 | 1,76 | 0,86% | - |
| 05.04.2024 | 1,71 | 1,75 | 1,69 | 1,75 | 2,65% | - |
| 04.04.2024 | 1,75 | 1,77 | 1,67 | 1,70 | -2,30% | 185,00 |
| 03.04.2024 | 1,69 | 1,76 | 1,66 | 1,74 | 2,05% | - |
| 02.04.2024 | 1,73 | 1,80 | 1,67 | 1,71 | -6,58% | - |
| 28.03.2024 | 1,81 | 1,90 | 1,53 | 1,83 | 1,39% | - |
| 27.03.2024 | 1,95 | 2,02 | 1,68 | 1,80 | -6,74% | 2.450,00 |
| 26.03.2024 | 1,63 | 1,98 | 1,63 | 1,93 | 14,88% | 4.340,00 |
| 25.03.2024 | 1,68 | 1,80 | 1,65 | 1,68 | -3,72% | 2.656,00 |
| 22.03.2024 | 1,64 | 1,78 | 1,64 | 1,75 | 2,95% | 1.114,00 |
| 21.03.2024 | 1,75 | 1,86 | 1,67 | 1,70 | -5,83% | 3.341,00 |
| 20.03.2024 | 2,00 | 2,05 | 1,78 | 1,80 | -12,20% | 23.914,00 |
| 19.03.2024 | 2,04 | 2,05 | 2,01 | 2,05 | 0,99% | 15.878,00 |
| 18.03.2024 | 1,76 | 2,04 | 1,76 | 2,03 | 14,37% | 50.334,00 |
| 15.03.2024 | 1,70 | 1,99 | 1,70 | 1,78 | 2,90% | 12.505,00 |
| 14.03.2024 | 1,55 | 1,85 | 1,55 | 1,73 | 10,93% | 26.222,00 |
| 13.03.2024 | 1,67 | 1,74 | 1,50 | 1,56 | -4,31% | 15,00 |
| 12.03.2024 | 1,59 | 1,76 | 1,57 | 1,63 | 3,17% | - |
| 11.03.2024 | 1,44 | 1,68 | 1,44 | 1,58 | 6,78% | 1.261,00 |
| 08.03.2024 | 1,41 | 1,53 | 1,41 | 1,48 | 0,68% | - |
| 07.03.2024 | 1,38 | 1,52 | 1,38 | 1,47 | 4,64% | - |
| 06.03.2024 | 1,41 | 1,43 | 1,36 | 1,40 | -0,71% | 785,00 |
| 05.03.2024 | 1,44 | 1,45 | 1,40 | 1,41 | -2,42% | 334,00 |
| 04.03.2024 | 1,52 | 1,52 | 1,44 | 1,45 | -4,30% | 400,00 |
| 01.03.2024 | 1,49 | 1,52 | 1,47 | 1,51 | 1,00% | 54,00 |
| 29.02.2024 | 1,54 | 1,66 | 1,44 | 1,50 | -3,24% | - |
| 28.02.2024 | 1,61 | 1,64 | 1,53 | 1,55 | -4,63% | 240,00 |
| 27.02.2024 | 1,52 | 1,66 | 1,49 | 1,62 | 6,93% | 768,00 |
| 26.02.2024 | 1,59 | 1,59 | 1,48 | 1,52 | -4,42% | 1.762,00 |
| 23.02.2024 | 1,67 | 1,67 | 1,57 | 1,59 | -4,23% | 22.603,00 |
| 22.02.2024 | 1,64 | 1,73 | 1,58 | 1,66 | 0,30% | 17.800,00 |
| 21.02.2024 | 1,42 | 1,67 | 1,42 | 1,65 | 12,24% | 664,00 |
| 20.02.2024 | 1,75 | 1,78 | 1,43 | 1,47 | -17,42% | 11.106,00 |
| 19.02.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -0,28% | 112,00 |
| 16.02.2024 | 1,81 | 1,81 | 1,76 | 1,79 | -1,92% | 4.500,00 |
| 15.02.2024 | 1,80 | 1,84 | 1,77 | 1,82 | -0,55% | 20.296,00 |
| 14.02.2024 | 2,03 | 2,08 | 1,72 | 1,83 | -9,63% | 22.769,00 |
| 13.02.2024 | 2,04 | 2,04 | 1,91 | 2,03 | 0,00% | 6.548,00 |
| 12.02.2024 | 2,12 | 2,29 | 2,00 | 2,03 | -2,64% | 8.247,00 |
| 09.02.2024 | 2,04 | 2,13 | 2,04 | 2,08 | 1,96% | 37.574,00 |