1,566€
-0,89%
Echtzeit-Aktienkurs IsoEnergy Ltd.
Bid:
Ask:
Aktienkurse zur IsoEnergy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 1,57 | 1,57 | 1,56 | 1,57 | -0,89% | - |
| 21.02.2025 | 1,67 | 1,70 | 1,58 | 1,58 | -1,25% | 14.260,00 |
| 20.02.2025 | 1,67 | 1,73 | 1,60 | 1,60 | -3,03% | 12.420,00 |
| 19.02.2025 | 1,63 | 1,70 | 1,63 | 1,65 | -1,08% | 7.908,00 |
| 18.02.2025 | 1,62 | 1,72 | 1,61 | 1,67 | 1,46% | 10.852,00 |
| 17.02.2025 | 1,72 | 1,72 | 1,63 | 1,64 | -2,49% | 10.313,00 |
| 14.02.2025 | 1,76 | 1,76 | 1,66 | 1,69 | -2,54% | 16.551,00 |
| 13.02.2025 | 1,76 | 1,80 | 1,70 | 1,73 | -5,88% | 14.264,00 |
| 12.02.2025 | 1,75 | 1,84 | 1,74 | 1,84 | 4,20% | 8.362,00 |
| 11.02.2025 | 1,85 | 1,86 | 1,76 | 1,76 | -5,26% | 5.769,00 |
| 10.02.2025 | 1,88 | 1,88 | 1,79 | 1,86 | -2,51% | 3.002,00 |
| 07.02.2025 | 1,92 | 1,92 | 1,78 | 1,91 | -0,31% | 4.327,00 |
| 06.02.2025 | 1,89 | 1,95 | 1,88 | 1,92 | 2,02% | 5.725,00 |
| 05.02.2025 | 1,82 | 1,92 | 1,70 | 1,88 | 1,95% | 86.740,00 |
| 04.02.2025 | 1,76 | 1,85 | 1,76 | 1,84 | 1,21% | 3.917,00 |
| 03.02.2025 | 1,91 | 1,91 | 1,76 | 1,82 | -4,21% | 16.319,00 |
| 31.01.2025 | 1,97 | 2,04 | 1,86 | 1,90 | -3,06% | 10.284,00 |
| 30.01.2025 | 1,92 | 1,99 | 1,92 | 1,96 | 3,92% | 3.800,00 |
| 29.01.2025 | 1,88 | 1,98 | 1,88 | 1,89 | -2,68% | 6.167,00 |
| 28.01.2025 | 1,93 | 1,99 | 1,91 | 1,94 | 2,00% | 24.518,00 |
| 27.01.2025 | 2,05 | 2,05 | 1,87 | 1,90 | -9,31% | 15.850,00 |
| 24.01.2025 | 2,19 | 2,20 | 2,01 | 2,10 | -3,90% | 20.951,00 |
| 23.01.2025 | 2,14 | 2,20 | 2,08 | 2,18 | 2,35% | 9.636,00 |
| 22.01.2025 | 1,98 | 2,15 | 1,97 | 2,13 | 5,45% | 11.721,00 |
| 21.01.2025 | 1,99 | 2,11 | 1,96 | 2,02 | 0,75% | 11.031,00 |
| 20.01.2025 | 2,05 | 2,05 | 1,97 | 2,01 | 0,25% | 16.550,00 |
| 17.01.2025 | 1,84 | 2,00 | 1,79 | 2,00 | 6,61% | 5.523,00 |
| 16.01.2025 | 1,86 | 1,88 | 1,78 | 1,88 | -2,80% | 23.575,00 |
| 15.01.2025 | 1,98 | 1,98 | 1,93 | 1,93 | 1,90% | 5.620,00 |
| 14.01.2025 | 1,83 | 2,02 | 1,83 | 1,89 | 2,49% | 8.555,00 |
| 13.01.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -0,65% | 1.435,00 |
| 10.01.2025 | 1,88 | 1,94 | 1,86 | 1,86 | -0,64% | 10.070,00 |
| 09.01.2025 | 1,95 | 1,95 | 1,87 | 1,87 | -1,58% | 8.543,00 |
| 08.01.2025 | 1,98 | 1,98 | 1,90 | 1,90 | -4,90% | 2.194,00 |
| 07.01.2025 | 2,11 | 2,11 | 2,00 | 2,00 | -3,85% | 9.418,00 |
| 06.01.2025 | 2,06 | 2,14 | 2,03 | 2,08 | 1,46% | 3.504,00 |
| 03.01.2025 | 2,02 | 2,06 | 1,94 | 2,05 | 0,24% | 6.535,00 |
| 02.01.2025 | 1,77 | 2,05 | 1,75 | 2,05 | 17,80% | 12.018,00 |
| 30.12.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 0,46% | 7.609,00 |
| 27.12.2024 | 1,70 | 1,85 | 1,70 | 1,73 | -1,14% | 34.245,00 |
| 23.12.2024 | 1,89 | 1,89 | 1,71 | 1,75 | -1,24% | 16.872,00 |
| 20.12.2024 | 1,77 | 1,77 | 1,70 | 1,77 | -0,90% | 21.306,00 |
| 19.12.2024 | 1,73 | 1,94 | 1,73 | 1,79 | -0,45% | 23.565,00 |
| 18.12.2024 | 1,87 | 1,87 | 1,68 | 1,79 | -3,76% | 13.207,00 |
| 17.12.2024 | 1,85 | 1,96 | 1,81 | 1,86 | -3,82% | 44.124,00 |
| 16.12.2024 | 2,04 | 2,04 | 1,94 | 1,94 | -3,10% | 18.989,00 |
| 13.12.2024 | 2,03 | 2,20 | 1,96 | 2,00 | -3,85% | 14.111,00 |
| 12.12.2024 | 2,07 | 2,11 | 2,02 | 2,08 | 1,71% | 3.753,00 |
| 11.12.2024 | 2,12 | 2,14 | 2,04 | 2,05 | -2,85% | 2.510,00 |
| 10.12.2024 | 2,10 | 2,12 | 2,05 | 2,11 | -0,47% | 5.498,00 |
| 09.12.2024 | 2,18 | 2,27 | 2,10 | 2,12 | -3,64% | 6.976,00 |
| 06.12.2024 | 2,23 | 2,30 | 2,20 | 2,20 | -2,66% | 7.757,00 |
| 05.12.2024 | 2,32 | 2,32 | 2,24 | 2,26 | -0,22% | 2.688,00 |
| 04.12.2024 | 2,27 | 2,31 | 2,26 | 2,26 | 1,80% | 6.739,00 |
| 03.12.2024 | 2,30 | 2,39 | 2,20 | 2,22 | -3,48% | 5.953,00 |
| 02.12.2024 | 2,31 | 2,38 | 2,26 | 2,30 | -1,71% | 6.678,00 |
| 29.11.2024 | 2,35 | 2,39 | 2,34 | 2,34 | -0,43% | 3.480,00 |
| 28.11.2024 | 2,33 | 2,37 | 2,27 | 2,35 | 2,17% | 8.430,00 |
| 27.11.2024 | 2,27 | 2,32 | 2,27 | 2,30 | -0,86% | 6.671,00 |
| 26.11.2024 | 2,41 | 2,41 | 2,32 | 2,32 | -2,11% | 7.150,00 |
| 25.11.2024 | 2,45 | 2,52 | 2,37 | 2,37 | -3,27% | 20.956,00 |
| 22.11.2024 | 2,28 | 2,45 | 2,28 | 2,45 | 4,48% | 11.733,00 |
| 21.11.2024 | 2,40 | 2,40 | 2,28 | 2,35 | 1,96% | 7.000,00 |
| 20.11.2024 | 2,39 | 2,47 | 2,30 | 2,30 | -3,56% | 8.632,00 |
| 19.11.2024 | 2,19 | 2,39 | 2,19 | 2,39 | 5,53% | 12.998,00 |
| 18.11.2024 | 2,12 | 2,29 | 2,12 | 2,26 | 2,96% | 12.889,00 |
| 15.11.2024 | 2,11 | 2,35 | 1,99 | 2,20 | 7,86% | 6.029,00 |
| 14.11.2024 | 1,89 | 2,04 | 1,85 | 2,04 | 2,36% | 10.989,00 |
| 13.11.2024 | 1,96 | 2,08 | 1,94 | 1,99 | -0,85% | 11.148,00 |
| 12.11.2024 | 2,01 | 2,06 | 2,00 | 2,01 | -4,07% | 2.232,00 |
| 11.11.2024 | 2,14 | 2,21 | 1,99 | 2,09 | -1,65% | 10.466,00 |
| 08.11.2024 | 2,11 | 2,13 | 2,06 | 2,13 | -1,85% | 5.168,00 |
| 07.11.2024 | 2,14 | 2,17 | 2,04 | 2,17 | 6,39% | 10.914,00 |
| 06.11.2024 | 2,11 | 2,20 | 2,02 | 2,04 | -0,73% | 15.328,00 |
| 05.11.2024 | 2,11 | 2,13 | 2,05 | 2,05 | -1,68% | 11.663,00 |
| 04.11.2024 | 2,11 | 2,17 | 2,00 | 2,09 | -3,70% | 8.467,00 |
| 01.11.2024 | 2,24 | 2,24 | 2,11 | 2,17 | 2,85% | 9.499,00 |
| 31.10.2024 | 2,21 | 2,29 | 2,11 | 2,11 | -6,03% | 14.449,00 |
| 30.10.2024 | 2,39 | 2,39 | 2,24 | 2,24 | -3,86% | 6.223,00 |
| 29.10.2024 | 2,33 | 2,39 | 2,33 | 2,33 | -3,12% | 11.445,00 |
| 28.10.2024 | 2,45 | 2,46 | 2,34 | 2,41 | -2,63% | 8.318,00 |
| 25.10.2024 | 2,48 | 2,48 | 2,42 | 2,47 | 0,82% | 19.626,00 |
| 24.10.2024 | 2,43 | 2,50 | 2,40 | 2,45 | 1,66% | 7.767,00 |
| 23.10.2024 | 2,55 | 2,55 | 2,36 | 2,41 | -2,03% | 6.380,00 |
| 22.10.2024 | 2,57 | 2,57 | 2,46 | 2,46 | -4,09% | 5.243,00 |
| 21.10.2024 | 2,60 | 2,61 | 2,54 | 2,57 | 0,59% | 14.022,00 |
| 18.10.2024 | 2,48 | 2,62 | 2,48 | 2,55 | 0,00% | 14.316,00 |
| 17.10.2024 | 2,56 | 2,67 | 2,55 | 2,55 | 1,19% | 12.744,00 |
| 16.10.2024 | 2,28 | 2,58 | 2,28 | 2,52 | 9,09% | 20.453,00 |
| 15.10.2024 | 2,38 | 2,38 | 2,28 | 2,31 | -3,75% | 10.389,00 |
| 14.10.2024 | 2,31 | 2,40 | 2,26 | 2,40 | 6,67% | 9.883,00 |
| 11.10.2024 | 2,14 | 2,25 | 2,14 | 2,25 | 3,45% | 14.320,00 |
| 10.10.2024 | 2,22 | 2,22 | 2,11 | 2,18 | 2,11% | 3.798,00 |
| 09.10.2024 | 2,26 | 2,26 | 2,13 | 2,13 | -3,62% | 4.795,00 |
| 08.10.2024 | 2,11 | 2,21 | 2,11 | 2,21 | 3,76% | 124,00 |
| 07.10.2024 | 2,16 | 2,28 | 2,13 | 2,13 | -2,74% | 2.307,00 |
| 04.10.2024 | 2,19 | 2,25 | 2,17 | 2,19 | 3,06% | 9.370,00 |
| 03.10.2024 | 2,26 | 2,31 | 2,13 | 2,13 | -2,75% | 5.531,00 |
| 02.10.2024 | 2,17 | 2,24 | 2,12 | 2,19 | -3,53% | 10.956,00 |
| 01.10.2024 | 2,24 | 2,37 | 2,24 | 2,27 | 0,44% | 3.364,00 |