2,553€
5,48%
Echtzeit-Aktienkurs IsoEnergy Ltd.
Bid:
Ask:
Aktienkurse zur IsoEnergy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 6,37% | - |
| 16.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,73% | - |
| 15.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,89% | - |
| 14.10.2024 | 2,28 | 2,28 | 2,25 | 2,25 | 4,41% | 50,00 |
| 11.10.2024 | 2,15 | 2,16 | 2,15 | 2,16 | 2,62% | 150,00 |
| 10.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,23% | - |
| 09.10.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 3,33% | 150,00 |
| 08.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 07.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | - |
| 04.10.2024 | 2,09 | 2,17 | 2,09 | 2,17 | 1,40% | 500,00 |
| 03.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,38% | - |
| 02.10.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -3,13% | - |
| 01.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,05% | - |
| 30.09.2024 | 2,12 | 2,20 | 2,12 | 2,20 | -2,01% | - |
| 27.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 26.09.2024 | 2,33 | 2,41 | 2,30 | 2,30 | -0,43% | 1.162,00 |
| 25.09.2024 | 2,22 | 2,31 | 2,22 | 2,31 | 4,29% | 11.500,00 |
| 24.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 12,55% | - |
| 23.09.2024 | 1,96 | 1,97 | 1,96 | 1,97 | -0,61% | 1.600,00 |
| 20.09.2024 | 1,88 | 2,01 | 1,88 | 1,98 | -3,18% | 5.500,00 |
| 19.09.2024 | 1,92 | 2,05 | 1,92 | 2,05 | 11,50% | 330,00 |
| 18.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -5,46% | - |
| 17.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,96% | - |
| 16.09.2024 | 2,09 | 2,09 | 1,92 | 2,02 | 6,77% | 750,00 |
| 13.09.2024 | 1,92 | 1,92 | 1,89 | 1,89 | 1,18% | 250,00 |
| 12.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 10,78% | - |
| 11.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,71% | - |
| 10.09.2024 | 1,59 | 1,70 | 1,59 | 1,70 | 1,07% | 1.400,00 |
| 09.09.2024 | 1,60 | 1,68 | 1,60 | 1,68 | -3,00% | 400,00 |
| 06.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,34% | - |
| 05.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,65% | - |
| 04.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -6,42% | - |
| 03.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,43% | - |
| 02.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,59% | - |
| 30.08.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,74% | - |
| 29.08.2024 | 2,02 | 2,03 | 2,02 | 2,03 | -2,64% | - |
| 28.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,21% | - |
| 27.08.2024 | 2,08 | 2,09 | 2,04 | 2,04 | -0,97% | 700,00 |
| 26.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 7,48% | - |
| 23.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 22.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,21% | - |
| 21.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,56% | - |
| 20.08.2024 | 1,88 | 1,88 | 1,85 | 1,85 | 0,76% | 75,00 |
| 19.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,27% | - |
| 16.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,84% | - |
| 15.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,73% | - |
| 14.08.2024 | 1,84 | 1,92 | 1,84 | 1,92 | 3,23% | 375,00 |
| 13.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,43% | - |
| 12.08.2024 | 1,75 | 1,85 | 1,75 | 1,85 | -1,70% | 10,00 |
| 09.08.2024 | 1,74 | 1,88 | 1,74 | 1,88 | 4,67% | 100,00 |
| 08.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,54% | - |
| 07.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,64% | - |
| 06.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,89% | - |
| 05.08.2024 | 1,98 | 2,02 | 1,80 | 1,80 | -14,69% | 1.050,00 |
| 02.08.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -10,02% | - |
| 01.08.2024 | 2,34 | 2,35 | 2,34 | 2,35 | 1,52% | 215,00 |
| 31.07.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | - |
| 30.07.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,43% | - |
| 29.07.2024 | 2,26 | 2,30 | 2,26 | 2,30 | -1,71% | 350,00 |
| 26.07.2024 | 2,21 | 2,34 | 2,21 | 2,34 | 4,00% | 2.200,00 |
| 25.07.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -3,02% | - |
| 24.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,93% | - |
| 23.07.2024 | 2,31 | 2,39 | 2,31 | 2,39 | 4,37% | 1.200,00 |
| 22.07.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -4,78% | - |
| 19.07.2024 | 2,35 | 2,41 | 2,35 | 2,41 | -2,24% | - |
| 18.07.2024 | 2,47 | 2,47 | 2,46 | 2,46 | -1,99% | - |
| 17.07.2024 | 2,55 | 2,55 | 2,51 | 2,51 | -6,69% | 276,00 |
| 16.07.2024 | 2,66 | 2,69 | 2,66 | 2,69 | 0,19% | 350,00 |
| 15.07.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -5,46% | - |
| 12.07.2024 | 2,85 | 2,96 | 2,80 | 2,84 | -1,56% | 1.100,00 |
| 11.07.2024 | 2,73 | 2,89 | 2,66 | 2,89 | 14,03% | 6.113,00 |
| 10.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,00% | - |
| 09.07.2024 | 2,47 | 2,51 | 2,47 | 2,51 | 0,20% | - |
| 08.07.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | - |
| 05.07.2024 | 2,55 | 2,55 | 2,54 | 2,54 | 0,79% | - |
| 04.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 03.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,17% | - |
| 02.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,19% | - |
| 01.07.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -2,10% | - |
| 28.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 27.06.2024 | 2,56 | 2,60 | 2,56 | 2,60 | 0,00% | 1.000,00 |
| 26.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,62% | - |
| 25.06.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -10,40% | - |
| 24.06.2024 | 2,90 | 2,98 | 2,88 | 2,98 | 10,78% | 800,00 |
| 21.06.2024 | 2,65 | 2,69 | 2,65 | 2,69 | 2,09% | - |
| 20.06.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,13% | - |
| 19.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 18.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | - |
| 17.06.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,13% | - |
| 14.06.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,17% | - |
| 13.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 12.06.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -4,29% | - |
| 11.06.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,98% | - |
| 10.06.2024 | 2,55 | 2,55 | 2,54 | 2,54 | -0,97% | - |
| 07.06.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,20% | - |
| 06.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -4,12% | - |
| 05.06.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -3,26% | - |
| 04.06.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | - |
| 03.06.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -1,43% | - |
| 31.05.2024 | 2,75 | 2,79 | 2,70 | 2,79 | 3,14% | 1.000,00 |