9,993€
-0,27%
Echtzeit-Aktienkurs IsoEnergy Ltd.
Bid:
Ask:
Aktienkurse zur IsoEnergy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,05 | 10,13 | 9,59 | 9,96 | -0,94% | - |
| 28.05.2026 | 9,68 | 10,10 | 9,46 | 10,05 | 3,48% | - |
| 27.05.2026 | 9,79 | 9,94 | 9,55 | 9,72 | -1,00% | - |
| 26.05.2026 | 9,44 | 9,90 | 9,33 | 9,81 | 4,45% | - |
| 25.05.2026 | 9,25 | 9,68 | 9,24 | 9,40 | 1,64% | - |
| 22.05.2026 | 9,15 | 9,35 | 9,01 | 9,24 | 1,33% | - |
| 21.05.2026 | 9,03 | 9,28 | 8,87 | 9,12 | 2,26% | 14.500,00 |
| 20.05.2026 | 8,81 | 9,15 | 8,77 | 8,92 | 1,19% | - |
| 19.05.2026 | 9,27 | 9,38 | 8,82 | 8,82 | -7,74% | 19.649,00 |
| 18.05.2026 | 9,65 | 10,33 | 9,53 | 9,56 | -1,22% | 2.912,00 |
| 15.05.2026 | 10,25 | 10,27 | 9,64 | 9,67 | -5,90% | - |
| 14.05.2026 | 10,42 | 10,72 | 10,06 | 10,28 | -2,14% | - |
| 13.05.2026 | 10,69 | 10,76 | 10,23 | 10,51 | -2,42% | - |
| 12.05.2026 | 11,24 | 11,26 | 10,31 | 10,77 | -3,97% | - |
| 11.05.2026 | 10,25 | 11,38 | 10,23 | 11,21 | 8,41% | - |
| 08.05.2026 | 10,46 | 10,48 | 10,13 | 10,34 | -1,05% | 2.125,00 |
| 07.05.2026 | 10,46 | 10,93 | 10,29 | 10,45 | 0,00% | - |
| 06.05.2026 | 9,61 | 10,46 | 9,58 | 10,45 | 7,40% | - |
| 05.05.2026 | 9,99 | 10,27 | 9,58 | 9,73 | -2,19% | 26.400,00 |
| 04.05.2026 | 9,59 | 10,08 | 9,51 | 9,95 | -1,99% | - |
| 30.04.2026 | 9,38 | 10,21 | 9,33 | 10,15 | 7,86% | - |
| 29.04.2026 | 9,65 | 9,81 | 9,28 | 9,41 | -2,97% | - |
| 28.04.2026 | 10,13 | 10,19 | 9,49 | 9,70 | -3,50% | - |
| 27.04.2026 | 10,01 | 10,21 | 9,56 | 10,05 | 0,92% | - |
| 24.04.2026 | 10,45 | 10,61 | 9,95 | 9,96 | -3,65% | - |
| 23.04.2026 | 10,84 | 11,06 | 10,07 | 10,34 | -3,99% | 14.500,00 |
| 22.04.2026 | 10,07 | 10,90 | 10,06 | 10,77 | 6,06% | - |
| 21.04.2026 | 10,32 | 10,42 | 9,88 | 10,15 | -1,93% | 3.020,00 |
| 20.04.2026 | 9,87 | 10,43 | 9,70 | 10,35 | 4,25% | 5.850,00 |
| 17.04.2026 | 10,36 | 10,51 | 9,90 | 9,93 | -4,58% | 16.394,00 |
| 16.04.2026 | 9,97 | 10,43 | 9,97 | 10,41 | 5,12% | 2.300,00 |
| 15.04.2026 | 9,45 | 10,27 | 9,43 | 9,90 | 3,83% | 62.130,00 |
| 14.04.2026 | 9,46 | 9,71 | 9,34 | 9,53 | 1,06% | 3.030,00 |
| 13.04.2026 | 9,17 | 9,45 | 8,82 | 9,43 | 2,70% | 17.185,00 |
| 10.04.2026 | 9,26 | 9,50 | 9,15 | 9,19 | -1,82% | 918,00 |
| 09.04.2026 | 9,16 | 9,40 | 8,99 | 9,36 | 2,86% | 1.100,00 |
| 08.04.2026 | 9,07 | 9,76 | 9,01 | 9,10 | 2,13% | 18.000,00 |
| 07.04.2026 | 9,30 | 9,30 | 8,80 | 8,91 | -2,68% | 10.000,00 |
| 02.04.2026 | 9,35 | 9,35 | 8,83 | 9,15 | -0,76% | - |
| 01.04.2026 | 9,11 | 9,73 | 9,09 | 9,22 | 0,77% | 11.900,00 |
| 31.03.2026 | 8,09 | 9,18 | 8,09 | 9,15 | 11,86% | 29.400,00 |
| 30.03.2026 | 8,72 | 9,02 | 7,96 | 8,18 | -6,51% | 13.980,00 |
| 27.03.2026 | 8,66 | 8,94 | 8,53 | 8,75 | 0,46% | 27.224,00 |
| 26.03.2026 | 9,30 | 9,42 | 8,69 | 8,71 | -6,34% | 8.900,00 |
| 25.03.2026 | 8,68 | 9,64 | 8,59 | 9,30 | 7,27% | 37.291,00 |
| 24.03.2026 | 8,51 | 8,75 | 8,38 | 8,67 | 2,12% | 27.780,00 |
| 23.03.2026 | 8,38 | 8,71 | 7,69 | 8,49 | 1,62% | 7.247,00 |
| 20.03.2026 | 8,79 | 9,08 | 8,25 | 8,36 | -6,39% | 5.738,00 |
| 19.03.2026 | 10,22 | 10,24 | 8,67 | 8,93 | -13,35% | 3.196,00 |
| 18.03.2026 | 10,01 | 10,56 | 9,94 | 10,30 | 2,85% | 3.800,00 |
| 17.03.2026 | 9,98 | 10,11 | 9,78 | 10,02 | 0,50% | - |
| 16.03.2026 | 9,26 | 10,22 | 9,05 | 9,97 | 7,50% | 4.000,00 |
| 13.03.2026 | 9,51 | 9,73 | 9,13 | 9,27 | -2,06% | 11.408,00 |
| 12.03.2026 | 9,59 | 9,77 | 9,32 | 9,47 | -0,73% | 20.539,00 |
| 11.03.2026 | 9,73 | 9,79 | 9,50 | 9,54 | -2,15% | - |
| 10.03.2026 | 9,39 | 9,98 | 9,36 | 9,75 | 3,84% | 9.500,00 |
| 09.03.2026 | 8,81 | 9,43 | 8,45 | 9,39 | 6,89% | - |
| 06.03.2026 | 9,37 | 9,39 | 8,73 | 8,78 | -5,84% | - |
| 05.03.2026 | 9,67 | 9,68 | 8,97 | 9,33 | -2,76% | - |
| 04.03.2026 | 9,80 | 9,93 | 9,40 | 9,59 | -1,34% | 8.200,00 |
| 03.03.2026 | 10,22 | 10,31 | 9,31 | 9,72 | -5,17% | 25.205,00 |
| 02.03.2026 | 10,02 | 10,34 | 9,42 | 10,25 | 3,59% | - |
| 27.02.2026 | 9,60 | 9,95 | 9,44 | 9,90 | 2,65% | - |
| 26.02.2026 | 9,66 | 9,73 | 9,37 | 9,64 | 1,10% | 1.650,00 |
| 25.02.2026 | 9,66 | 10,17 | 9,53 | 9,54 | -1,65% | - |
| 24.02.2026 | 9,30 | 9,72 | 9,17 | 9,70 | 3,86% | 15.000,00 |
| 23.02.2026 | 9,20 | 9,64 | 9,20 | 9,34 | -0,11% | 750,00 |
| 20.02.2026 | 9,39 | 9,95 | 9,12 | 9,35 | -0,48% | 11.100,00 |
| 19.02.2026 | 8,91 | 9,60 | 8,82 | 9,39 | 4,86% | 6.900,00 |
| 18.02.2026 | 8,41 | 9,07 | 8,31 | 8,96 | 6,04% | 7.600,00 |
| 17.02.2026 | 8,40 | 8,69 | 8,12 | 8,45 | 0,60% | - |
| 16.02.2026 | 8,34 | 8,40 | 8,34 | 8,40 | -0,89% | - |
| 13.02.2026 | 8,54 | 8,95 | 8,27 | 8,47 | 0,71% | - |
| 12.02.2026 | 8,92 | 8,98 | 8,41 | 8,41 | -5,98% | - |
| 11.02.2026 | 8,85 | 9,12 | 8,70 | 8,95 | 0,85% | 2.600,00 |
| 10.02.2026 | 8,70 | 9,09 | 8,65 | 8,87 | 1,14% | 5.280,00 |
| 09.02.2026 | 8,48 | 8,80 | 8,30 | 8,77 | 3,12% | 15.275,00 |
| 06.02.2026 | 8,18 | 8,59 | 7,51 | 8,51 | 4,61% | 12.800,00 |
| 05.02.2026 | 9,41 | 9,42 | 8,06 | 8,13 | -12,96% | - |
| 04.02.2026 | 10,04 | 10,20 | 8,70 | 9,34 | -6,60% | 2.700,00 |
| 03.02.2026 | 9,62 | 10,32 | 9,61 | 10,00 | 4,28% | 12.212,00 |
| 02.02.2026 | 9,37 | 10,12 | 8,90 | 9,59 | -2,44% | 17.500,00 |
| 30.01.2026 | 10,77 | 10,77 | 9,68 | 9,83 | -7,96% | 5.950,00 |
| 29.01.2026 | 10,96 | 11,16 | 10,23 | 10,68 | -2,55% | 38.450,00 |
| 28.01.2026 | 9,98 | 10,97 | 9,92 | 10,96 | 9,82% | 4.600,00 |
| 27.01.2026 | 9,47 | 10,09 | 9,45 | 9,98 | 5,66% | 21.608,00 |
| 26.01.2026 | 10,32 | 10,44 | 9,40 | 9,45 | -6,39% | 29.225,00 |
| 23.01.2026 | 9,93 | 10,58 | 9,64 | 10,09 | 1,36% | 17.125,00 |
| 22.01.2026 | 10,26 | 10,26 | 9,63 | 9,96 | -2,69% | 6.300,00 |
| 21.01.2026 | 9,59 | 10,34 | 9,23 | 10,23 | 4,87% | - |
| 20.01.2026 | 9,83 | 10,15 | 9,26 | 9,76 | -4,46% | 17.650,00 |
| 19.01.2026 | 9,29 | 10,25 | 9,22 | 10,21 | 8,91% | 8.250,00 |
| 16.01.2026 | 9,37 | 9,63 | 9,33 | 9,38 | 0,43% | - |
| 15.01.2026 | 9,28 | 9,89 | 9,28 | 9,34 | 1,63% | 1.700,00 |
| 14.01.2026 | 9,71 | 9,71 | 8,62 | 9,19 | -5,16% | 16.100,00 |
| 13.01.2026 | 9,56 | 9,69 | 9,35 | 9,69 | 1,36% | 4.875,00 |
| 12.01.2026 | 9,38 | 9,62 | 9,31 | 9,56 | 2,96% | 26.235,00 |
| 09.01.2026 | 9,35 | 9,53 | 9,28 | 9,28 | -1,12% | 1.800,00 |
| 08.01.2026 | 9,44 | 9,51 | 9,21 | 9,39 | 0,32% | - |
| 07.01.2026 | 9,29 | 9,48 | 9,10 | 9,36 | 0,81% | 23.005,00 |