1,695€
4,82%
Echtzeit-Aktienkurs IsoEnergy Ltd.
Bid:
Ask:
Aktienkurse zur IsoEnergy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2025 | 1,62 | 1,74 | 1,58 | 1,70 | 5,07% | - |
| 20.03.2025 | 1,53 | 1,65 | 1,49 | 1,62 | 5,89% | 1.500,00 |
| 19.03.2025 | 1,45 | 1,54 | 1,40 | 1,53 | 5,53% | 3.537,00 |
| 18.03.2025 | 1,38 | 1,46 | 1,35 | 1,45 | 4,78% | - |
| 17.03.2025 | 1,32 | 1,40 | 1,30 | 1,38 | 4,70% | - |
| 14.03.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 2,17% | - |
| 13.03.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 0,62% | 1.000,00 |
| 12.03.2025 | 1,31 | 1,35 | 1,26 | 1,28 | -2,06% | 1.843,00 |
| 11.03.2025 | 1,27 | 1,34 | 1,21 | 1,31 | 3,07% | - |
| 10.03.2025 | 1,34 | 1,36 | 1,23 | 1,27 | -5,50% | 16.500,00 |
| 07.03.2025 | 1,43 | 1,43 | 1,32 | 1,35 | -5,81% | 6.321,00 |
| 06.03.2025 | 1,42 | 1,43 | 1,32 | 1,43 | 0,85% | 3.750,00 |
| 05.03.2025 | 1,36 | 1,42 | 1,34 | 1,42 | 4,12% | 5.056,00 |
| 04.03.2025 | 1,37 | 1,41 | 1,32 | 1,36 | -0,66% | 163,00 |
| 03.03.2025 | 1,51 | 1,56 | 1,35 | 1,37 | -9,04% | 335,00 |
| 28.02.2025 | 1,52 | 1,56 | 1,48 | 1,51 | -1,95% | - |
| 27.02.2025 | 1,61 | 1,66 | 1,52 | 1,54 | -4,66% | - |
| 26.02.2025 | 1,48 | 1,61 | 1,48 | 1,61 | 8,93% | 1.800,00 |
| 25.02.2025 | 1,57 | 1,58 | 1,42 | 1,48 | -5,56% | 1.975,00 |
| 24.02.2025 | 1,56 | 1,59 | 1,53 | 1,57 | 0,19% | - |
| 21.02.2025 | 1,63 | 1,69 | 1,56 | 1,56 | -4,17% | 240,00 |
| 20.02.2025 | 1,56 | 1,68 | 1,56 | 1,63 | 1,75% | 6.750,00 |
| 19.02.2025 | 1,59 | 1,64 | 1,59 | 1,60 | -1,72% | 1.000,00 |
| 18.02.2025 | 1,59 | 1,66 | 1,59 | 1,63 | -0,06% | 1.000,00 |
| 17.02.2025 | 1,60 | 1,66 | 1,60 | 1,63 | -0,49% | 300,00 |
| 14.02.2025 | 1,65 | 1,71 | 1,61 | 1,64 | -2,79% | - |
| 13.02.2025 | 1,80 | 1,81 | 1,66 | 1,69 | -6,44% | 8.000,00 |
| 12.02.2025 | 1,78 | 1,85 | 1,74 | 1,80 | 1,24% | 79,00 |
| 11.02.2025 | 1,83 | 1,89 | 1,77 | 1,78 | -2,94% | 94,00 |
| 10.02.2025 | 1,86 | 1,90 | 1,83 | 1,83 | -1,13% | 3.634,00 |
| 07.02.2025 | 1,88 | 1,93 | 1,78 | 1,86 | -1,01% | 99,00 |
| 06.02.2025 | 1,95 | 1,97 | 1,87 | 1,87 | -3,40% | 15,00 |
| 05.02.2025 | 1,86 | 1,94 | 1,78 | 1,94 | 3,91% | 76,00 |
| 04.02.2025 | 1,78 | 1,90 | 1,78 | 1,87 | 4,30% | 5.519,00 |
| 03.02.2025 | 1,86 | 1,89 | 1,77 | 1,79 | -4,33% | 2.981,00 |
| 31.01.2025 | 1,98 | 2,04 | 1,84 | 1,87 | -5,31% | 4,00 |
| 30.01.2025 | 1,91 | 2,02 | 1,90 | 1,98 | 3,51% | 1.226,00 |
| 29.01.2025 | 1,92 | 1,97 | 1,90 | 1,91 | -0,57% | 117,00 |
| 28.01.2025 | 1,89 | 2,02 | 1,86 | 1,92 | 1,21% | 72,00 |
| 27.01.2025 | 2,11 | 2,11 | 1,85 | 1,90 | -10,09% | 26.628,00 |
| 24.01.2025 | 2,20 | 2,21 | 1,99 | 2,11 | -3,87% | 101,00 |
| 23.01.2025 | 2,10 | 2,22 | 2,07 | 2,20 | 4,52% | 14.531,00 |
| 22.01.2025 | 2,02 | 2,16 | 2,01 | 2,10 | 4,01% | 1.543,00 |
| 21.01.2025 | 1,98 | 2,13 | 1,96 | 2,02 | 2,02% | 539,00 |
| 20.01.2025 | 2,02 | 2,03 | 1,97 | 1,98 | -2,15% | 1.024,00 |
| 17.01.2025 | 1,85 | 2,02 | 1,82 | 2,02 | 9,27% | 1.112,00 |
| 16.01.2025 | 1,90 | 1,92 | 1,80 | 1,85 | -2,48% | 89,00 |
| 15.01.2025 | 1,94 | 2,00 | 1,89 | 1,90 | -2,01% | 28,00 |
| 14.01.2025 | 1,86 | 2,00 | 1,86 | 1,94 | 4,14% | 1.104,00 |
| 13.01.2025 | 1,88 | 1,92 | 1,84 | 1,86 | -1,33% | 5.255,00 |
| 10.01.2025 | 1,91 | 1,94 | 1,86 | 1,89 | -1,41% | 317,00 |
| 09.01.2025 | 1,92 | 1,95 | 1,89 | 1,91 | -0,26% | 12,00 |
| 08.01.2025 | 2,00 | 2,02 | 1,88 | 1,92 | -4,13% | 258,00 |
| 07.01.2025 | 2,06 | 2,07 | 1,97 | 2,00 | -2,82% | 3.764,00 |
| 06.01.2025 | 2,02 | 2,17 | 2,02 | 2,06 | 1,91% | 1.983,00 |
| 03.01.2025 | 1,99 | 2,08 | 1,97 | 2,02 | 1,33% | 1.071,00 |
| 02.01.2025 | 1,71 | 2,05 | 1,71 | 1,99 | 16,32% | 8.224,00 |
| 30.12.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 0,59% | 635,00 |
| 27.12.2024 | 1,71 | 1,83 | 1,70 | 1,70 | -0,12% | 9.995,00 |
| 23.12.2024 | 1,79 | 1,85 | 1,70 | 1,71 | -4,91% | 2.199,00 |
| 20.12.2024 | 1,75 | 1,81 | 1,71 | 1,79 | 2,22% | 2.367,00 |
| 19.12.2024 | 1,77 | 1,89 | 1,72 | 1,75 | -0,74% | 1.015,00 |
| 18.12.2024 | 1,84 | 1,88 | 1,72 | 1,77 | -3,76% | 3.000,00 |
| 17.12.2024 | 1,90 | 1,95 | 1,83 | 1,84 | -3,11% | 2.648,00 |
| 16.12.2024 | 1,98 | 2,01 | 1,89 | 1,90 | -4,20% | 3.047,00 |
| 13.12.2024 | 2,08 | 2,13 | 1,97 | 1,98 | -4,90% | 827,00 |
| 12.12.2024 | 2,06 | 2,12 | 2,01 | 2,08 | 0,85% | 12,00 |
| 11.12.2024 | 2,09 | 2,12 | 2,04 | 2,06 | -1,08% | 500,00 |
| 10.12.2024 | 2,09 | 2,15 | 2,07 | 2,09 | 0,00% | 40,00 |
| 09.12.2024 | 2,21 | 2,24 | 2,07 | 2,09 | -5,66% | 2.692,00 |
| 06.12.2024 | 2,27 | 2,30 | 2,20 | 2,21 | -2,43% | - |
| 05.12.2024 | 2,28 | 2,31 | 2,25 | 2,27 | -0,66% | 247,00 |
| 04.12.2024 | 2,24 | 2,33 | 2,23 | 2,28 | 1,67% | 1.222,00 |
| 03.12.2024 | 2,38 | 2,39 | 2,19 | 2,24 | -5,58% | 25,00 |
| 02.12.2024 | 2,35 | 2,39 | 2,31 | 2,38 | 1,17% | 24,00 |
| 29.11.2024 | 2,32 | 2,41 | 2,32 | 2,35 | 1,29% | 145,00 |
| 28.11.2024 | 2,29 | 2,37 | 2,28 | 2,32 | 1,20% | 26,00 |
| 27.11.2024 | 2,29 | 2,37 | 2,25 | 2,29 | -0,11% | 103,00 |
| 26.11.2024 | 2,42 | 2,42 | 2,29 | 2,29 | -5,17% | 102,00 |
| 25.11.2024 | 2,44 | 2,50 | 2,37 | 2,42 | -0,72% | 2.729,00 |
| 22.11.2024 | 2,37 | 2,46 | 2,35 | 2,44 | 2,96% | 225,00 |
| 21.11.2024 | 2,34 | 2,37 | 2,27 | 2,37 | 1,28% | 2,00 |
| 20.11.2024 | 2,36 | 2,43 | 2,28 | 2,34 | -0,85% | 370,00 |
| 19.11.2024 | 2,24 | 2,39 | 2,20 | 2,36 | 5,13% | 2.886,00 |
| 18.11.2024 | 2,13 | 2,32 | 2,10 | 2,24 | 5,04% | 622,00 |
| 15.11.2024 | 2,05 | 2,35 | 2,02 | 2,13 | 4,02% | 1.166,00 |
| 14.11.2024 | 1,94 | 2,08 | 1,88 | 2,05 | 5,56% | 1.920,00 |
| 13.11.2024 | 2,02 | 2,07 | 1,94 | 1,94 | -3,81% | 38,00 |
| 12.11.2024 | 2,07 | 2,10 | 1,98 | 2,02 | -2,35% | 38,00 |
| 11.11.2024 | 2,09 | 2,16 | 2,01 | 2,07 | -0,96% | 2.887,00 |
| 08.11.2024 | 2,14 | 2,16 | 2,04 | 2,09 | -2,34% | 163,00 |
| 07.11.2024 | 2,07 | 2,21 | 2,07 | 2,14 | 3,39% | 823,00 |
| 06.11.2024 | 2,05 | 2,18 | 2,00 | 2,07 | 0,98% | 2.246,00 |
| 05.11.2024 | 2,04 | 2,13 | 2,02 | 2,05 | 0,37% | 2.345,00 |
| 04.11.2024 | 2,11 | 2,17 | 1,97 | 2,04 | -3,09% | 223,00 |
| 01.11.2024 | 2,17 | 2,23 | 2,10 | 2,11 | -3,00% | 11,00 |
| 31.10.2024 | 2,24 | 2,29 | 2,13 | 2,17 | -3,23% | - |
| 30.10.2024 | 2,34 | 2,36 | 2,23 | 2,24 | -4,06% | - |
| 29.10.2024 | 2,40 | 2,43 | 2,31 | 2,34 | -2,50% | - |
| 28.10.2024 | 2,43 | 2,47 | 2,36 | 2,40 | -1,13% | 4.750,00 |