0,849€
-2,75%
Echtzeit-Aktienkurs Western Uranium & Vanadium Corp.
Bid:
Ask:
Aktienkurse zur Western Uranium & Vanadium Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,91 | 0,92 | 0,85 | 0,88 | -0,90% | - |
| 21.11.2024 | 0,91 | 0,92 | 0,87 | 0,89 | 0,68% | - |
| 20.11.2024 | 0,94 | 0,94 | 0,88 | 0,88 | -3,30% | - |
| 19.11.2024 | 0,93 | 0,93 | 0,88 | 0,91 | 1,00% | - |
| 18.11.2024 | 0,90 | 0,93 | 0,86 | 0,90 | 4,77% | - |
| 15.11.2024 | 0,90 | 0,94 | 0,86 | 0,86 | -2,05% | 16.500,00 |
| 14.11.2024 | 0,92 | 0,92 | 0,86 | 0,88 | -1,02% | - |
| 13.11.2024 | 0,92 | 0,92 | 0,86 | 0,89 | -1,66% | - |
| 12.11.2024 | 0,94 | 0,96 | 0,89 | 0,90 | -0,99% | - |
| 11.11.2024 | 0,96 | 1,00 | 0,90 | 0,91 | -2,47% | - |
| 08.11.2024 | 1,05 | 1,05 | 0,92 | 0,93 | -10,12% | - |
| 07.11.2024 | 1,00 | 1,07 | 1,00 | 1,04 | 7,01% | - |
| 06.11.2024 | 0,99 | 1,02 | 0,94 | 0,97 | 0,10% | 15.000,00 |
| 05.11.2024 | 1,00 | 1,01 | 0,95 | 0,97 | -1,22% | - |
| 04.11.2024 | 1,09 | 1,09 | 0,92 | 0,98 | -9,00% | 12.000,00 |
| 01.11.2024 | 1,09 | 1,10 | 1,04 | 1,08 | 0,19% | - |
| 31.10.2024 | 1,13 | 1,13 | 1,04 | 1,08 | -1,28% | 1.700,00 |
| 30.10.2024 | 1,16 | 1,16 | 1,08 | 1,09 | -4,47% | - |
| 29.10.2024 | 1,12 | 1,14 | 1,07 | 1,14 | 2,52% | - |
| 28.10.2024 | 1,08 | 1,14 | 1,07 | 1,11 | -0,80% | - |
| 25.10.2024 | 1,09 | 1,15 | 1,09 | 1,12 | -1,23% | - |
| 24.10.2024 | 1,09 | 1,16 | 1,07 | 1,14 | 0,26% | - |
| 23.10.2024 | 1,19 | 1,20 | 1,11 | 1,13 | -2,33% | - |
| 22.10.2024 | 1,17 | 1,22 | 1,15 | 1,16 | -3,81% | - |
| 21.10.2024 | 1,19 | 1,23 | 1,15 | 1,21 | -1,95% | 24.000,00 |
| 18.10.2024 | 1,18 | 1,26 | 1,18 | 1,23 | 1,07% | - |
| 17.10.2024 | 1,19 | 1,28 | 1,18 | 1,22 | 1,67% | 9.100,00 |
| 16.10.2024 | 1,12 | 1,25 | 1,08 | 1,20 | 5,84% | 21.450,00 |
| 15.10.2024 | 1,09 | 1,13 | 1,06 | 1,13 | 0,89% | - |
| 14.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 11.10.2024 | 1,12 | 1,15 | 1,09 | 1,11 | -2,46% | - |
| 10.10.2024 | 1,11 | 1,15 | 1,09 | 1,14 | 5,17% | - |
| 09.10.2024 | 1,15 | 1,15 | 1,08 | 1,08 | -3,90% | - |
| 08.10.2024 | 1,15 | 1,19 | 1,11 | 1,13 | -4,81% | - |
| 07.10.2024 | 1,22 | 1,24 | 1,15 | 1,18 | -3,19% | - |
| 04.10.2024 | 1,19 | 1,24 | 1,18 | 1,22 | 1,07% | - |
| 03.10.2024 | 1,22 | 1,27 | 1,21 | 1,21 | -2,58% | - |
| 02.10.2024 | 1,25 | 1,27 | 1,20 | 1,24 | -0,48% | - |
| 01.10.2024 | 1,24 | 1,28 | 1,20 | 1,25 | 1,30% | - |
| 30.09.2024 | 1,23 | 1,28 | 1,17 | 1,23 | -0,08% | - |
| 27.09.2024 | 1,24 | 1,27 | 1,20 | 1,23 | -1,75% | - |
| 26.09.2024 | 1,26 | 1,31 | 1,23 | 1,26 | 0,00% | - |
| 25.09.2024 | 1,24 | 1,28 | 1,21 | 1,26 | 0,48% | - |
| 24.09.2024 | 1,15 | 1,25 | 1,15 | 1,25 | 4,78% | - |
| 23.09.2024 | 1,12 | 1,26 | 1,12 | 1,19 | 5,30% | - |
| 20.09.2024 | 1,03 | 1,13 | 1,03 | 1,13 | 10,22% | - |
| 19.09.2024 | 1,04 | 1,08 | 1,02 | 1,03 | -3,48% | 750,00 |
| 18.09.2024 | 1,03 | 1,08 | 1,02 | 1,06 | 3,20% | - |
| 17.09.2024 | 1,01 | 1,05 | 0,97 | 1,03 | 1,68% | - |
| 16.09.2024 | 1,00 | 1,02 | 0,97 | 1,01 | -0,20% | - |
| 13.09.2024 | 1,05 | 1,08 | 1,02 | 1,02 | -6,96% | 22.950,00 |
| 12.09.2024 | 1,06 | 1,14 | 1,06 | 1,09 | 2,44% | - |
| 11.09.2024 | 0,98 | 1,08 | 0,98 | 1,07 | 7,68% | - |
| 10.09.2024 | 0,98 | 1,01 | 0,97 | 0,99 | -1,00% | - |
| 09.09.2024 | 1,02 | 1,02 | 0,97 | 1,00 | -2,63% | - |
| 06.09.2024 | 0,99 | 1,04 | 0,94 | 1,03 | -0,68% | - |
| 05.09.2024 | 1,01 | 1,06 | 1,00 | 1,03 | 0,98% | 20.250,00 |
| 04.09.2024 | 1,05 | 1,08 | 1,01 | 1,02 | -2,01% | - |
| 03.09.2024 | 1,07 | 1,14 | 1,01 | 1,05 | -3,60% | - |
| 02.09.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -1,99% | - |
| 30.08.2024 | 1,14 | 1,19 | 1,09 | 1,11 | -4,82% | - |
| 29.08.2024 | 1,18 | 1,20 | 1,12 | 1,16 | -2,68% | - |
| 28.08.2024 | 1,21 | 1,23 | 1,12 | 1,19 | -3,40% | - |
| 27.08.2024 | 1,24 | 1,27 | 1,20 | 1,24 | -0,24% | 29.400,00 |
| 26.08.2024 | 1,22 | 1,30 | 1,22 | 1,24 | 1,56% | - |
| 23.08.2024 | 1,12 | 1,27 | 1,12 | 1,22 | 7,21% | 12.000,00 |
| 22.08.2024 | 1,12 | 1,14 | 1,08 | 1,14 | 0,98% | - |
| 21.08.2024 | 1,12 | 1,16 | 1,11 | 1,13 | -0,97% | - |
| 20.08.2024 | 1,11 | 1,15 | 1,10 | 1,14 | 2,99% | - |
| 19.08.2024 | 1,14 | 1,17 | 1,06 | 1,11 | -4,08% | - |
| 16.08.2024 | 1,17 | 1,20 | 1,13 | 1,15 | -2,29% | 2.000,00 |
| 15.08.2024 | 1,11 | 1,25 | 1,11 | 1,18 | 4,52% | - |
| 14.08.2024 | 1,15 | 1,19 | 1,13 | 1,13 | -2,00% | - |
| 13.08.2024 | 1,17 | 1,20 | 1,15 | 1,15 | -2,13% | - |
| 12.08.2024 | 1,15 | 1,18 | 1,10 | 1,18 | 3,43% | - |
| 09.08.2024 | 1,12 | 1,15 | 1,07 | 1,14 | 2,34% | 4.000,00 |
| 08.08.2024 | 1,08 | 1,14 | 1,04 | 1,11 | 2,40% | - |
| 07.08.2024 | 1,12 | 1,12 | 1,08 | 1,09 | -2,60% | - |
| 06.08.2024 | 1,05 | 1,12 | 0,98 | 1,11 | 9,43% | - |
| 05.08.2024 | 1,16 | 1,17 | 1,00 | 1,02 | -12,47% | 25.000,00 |
| 02.08.2024 | 1,24 | 1,26 | 1,07 | 1,16 | -6,66% | - |
| 01.08.2024 | 1,32 | 1,36 | 1,17 | 1,25 | -3,63% | - |
| 31.07.2024 | 1,37 | 1,45 | 1,29 | 1,29 | -5,21% | 1.800,00 |
| 30.07.2024 | 1,38 | 1,43 | 1,36 | 1,36 | 0,00% | 12.600,00 |
| 29.07.2024 | 1,33 | 1,42 | 1,28 | 1,36 | 3,88% | - |
| 26.07.2024 | 1,35 | 1,36 | 1,31 | 1,31 | -1,57% | - |
| 25.07.2024 | 1,25 | 1,35 | 1,24 | 1,33 | 2,14% | - |
| 24.07.2024 | 1,31 | 1,36 | 1,27 | 1,31 | -0,38% | - |
| 23.07.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,85% | - |
| 22.07.2024 | 1,23 | 1,30 | 1,23 | 1,30 | 1,88% | - |
| 19.07.2024 | 1,24 | 1,29 | 1,21 | 1,28 | 1,35% | - |
| 18.07.2024 | 1,24 | 1,29 | 1,23 | 1,26 | 1,86% | - |
| 17.07.2024 | 1,31 | 1,32 | 1,22 | 1,24 | -6,36% | 5.250,00 |
| 16.07.2024 | 1,29 | 1,33 | 1,29 | 1,32 | -1,20% | - |
| 15.07.2024 | 1,33 | 1,34 | 1,29 | 1,34 | 1,44% | - |
| 12.07.2024 | 1,30 | 1,33 | 1,28 | 1,32 | -0,68% | 116.000,00 |
| 11.07.2024 | 1,33 | 1,35 | 1,29 | 1,33 | -1,04% | 94.458,00 |
| 10.07.2024 | 1,25 | 1,40 | 1,25 | 1,34 | 6,77% | 21.000,00 |
| 09.07.2024 | 1,24 | 1,27 | 1,18 | 1,26 | -0,16% | - |
| 08.07.2024 | 1,30 | 1,31 | 1,24 | 1,26 | -3,75% | - |