2,550€
Echtzeit-Aktienkurs IsoEnergy Ltd.
Bid:
Ask:
Aktienkurse zur IsoEnergy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 2,13 | 2,26 | 2,08 | 2,26 | 1,12% | 16.034,00 |
| 27.09.2024 | 2,25 | 2,37 | 2,23 | 2,23 | -3,88% | 4.752,00 |
| 26.09.2024 | 2,36 | 2,41 | 2,28 | 2,32 | 1,75% | 13.035,00 |
| 25.09.2024 | 2,26 | 2,30 | 2,23 | 2,28 | -0,65% | 12.666,00 |
| 24.09.2024 | 2,23 | 2,34 | 2,23 | 2,30 | 0,88% | 4.607,00 |
| 23.09.2024 | 2,07 | 2,29 | 1,97 | 2,28 | 11,52% | 10.091,00 |
| 20.09.2024 | 1,98 | 2,06 | 1,95 | 2,04 | 7,94% | 3.106,00 |
| 19.09.2024 | 2,03 | 2,07 | 1,89 | 1,89 | 2,61% | 6.572,00 |
| 18.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,86% | 500,00 |
| 17.09.2024 | 1,94 | 1,95 | 1,90 | 1,94 | 0,52% | 3.141,00 |
| 16.09.2024 | 1,92 | 2,03 | 1,92 | 1,93 | -2,23% | 1.014,00 |
| 13.09.2024 | 2,04 | 2,06 | 1,90 | 1,97 | -1,01% | 4.696,00 |
| 12.09.2024 | 1,95 | 2,06 | 1,88 | 1,99 | 2,58% | 3.249,00 |
| 11.09.2024 | 1,78 | 2,01 | 1,69 | 1,94 | 14,93% | 7.512,00 |
| 10.09.2024 | 1,68 | 1,71 | 1,60 | 1,69 | 1,20% | 17.657,00 |
| 09.09.2024 | 1,60 | 1,70 | 1,60 | 1,67 | 1,58% | 4.864,00 |
| 06.09.2024 | 1,76 | 1,82 | 1,63 | 1,64 | -8,78% | 9.601,00 |
| 05.09.2024 | 1,84 | 1,84 | 1,78 | 1,80 | -2,17% | 1.534,00 |
| 04.09.2024 | 1,91 | 1,91 | 1,84 | 1,84 | 2,22% | 5.573,00 |
| 03.09.2024 | 1,93 | 1,94 | 1,80 | 1,80 | -7,02% | 1.347,00 |
| 02.09.2024 | 1,96 | 2,07 | 1,94 | 1,94 | -5,56% | 910,00 |
| 30.08.2024 | 2,01 | 2,05 | 2,01 | 2,05 | -1,20% | 655,00 |
| 29.08.2024 | 2,03 | 2,08 | 2,03 | 2,08 | -1,66% | 2.406,00 |
| 28.08.2024 | 2,08 | 2,20 | 2,08 | 2,11 | 0,00% | 2.043,00 |
| 27.08.2024 | 2,09 | 2,16 | 2,06 | 2,11 | -2,76% | 2.942,00 |
| 26.08.2024 | 2,06 | 2,21 | 2,06 | 2,17 | 5,60% | 4.622,00 |
| 23.08.2024 | 1,92 | 2,13 | 1,92 | 2,06 | 4,21% | 3.261,00 |
| 22.08.2024 | 1,93 | 1,98 | 1,89 | 1,97 | -1,30% | 5.459,00 |
| 21.08.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 5,16% | 2.587,00 |
| 20.08.2024 | 1,97 | 1,97 | 1,86 | 1,90 | -4,62% | 10.025,00 |
| 19.08.2024 | 1,94 | 1,99 | 1,93 | 1,99 | 3,11% | 590,00 |
| 16.08.2024 | 1,92 | 1,93 | 1,90 | 1,93 | -4,59% | 17.600,00 |
| 15.08.2024 | 1,91 | 2,04 | 1,91 | 2,03 | 10,41% | 9.696,00 |
| 14.08.2024 | 1,89 | 1,89 | 1,83 | 1,83 | -3,27% | 301,00 |
| 13.08.2024 | 1,95 | 1,95 | 1,88 | 1,90 | -2,07% | 5.604,00 |
| 12.08.2024 | 1,84 | 1,94 | 1,84 | 1,94 | 5,56% | 4.586,00 |
| 09.08.2024 | 1,80 | 1,85 | 1,79 | 1,83 | 0,77% | 6.482,00 |
| 08.08.2024 | 1,80 | 1,85 | 1,71 | 1,82 | -3,19% | 10.712,00 |
| 07.08.2024 | 1,96 | 1,99 | 1,88 | 1,88 | -3,59% | 3.573,00 |
| 06.08.2024 | 1,92 | 1,95 | 1,82 | 1,95 | 2,63% | 12.811,00 |
| 05.08.2024 | 1,97 | 1,98 | 1,68 | 1,90 | -4,14% | 45.439,00 |
| 02.08.2024 | 2,23 | 2,40 | 1,91 | 1,98 | -9,08% | 24.860,00 |
| 01.08.2024 | 2,48 | 2,48 | 2,15 | 2,18 | -10,10% | 5.616,00 |
| 31.07.2024 | 2,31 | 2,44 | 2,31 | 2,43 | 4,75% | 2.691,00 |
| 30.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,65% | 250,00 |
| 29.07.2024 | 2,39 | 2,45 | 2,30 | 2,30 | -2,13% | 5.822,00 |
| 26.07.2024 | 2,22 | 2,38 | 2,22 | 2,35 | 3,07% | 2.711,00 |
| 25.07.2024 | 2,25 | 2,30 | 2,17 | 2,28 | -1,08% | 9.064,00 |
| 24.07.2024 | 2,33 | 2,38 | 2,31 | 2,31 | -3,56% | 1.007,00 |
| 23.07.2024 | 2,40 | 2,45 | 2,32 | 2,39 | -1,24% | 10.733,00 |
| 22.07.2024 | 2,42 | 2,42 | 2,35 | 2,42 | 1,26% | 4.052,00 |
| 19.07.2024 | 2,35 | 2,48 | 2,32 | 2,39 | -1,44% | 4.612,00 |
| 18.07.2024 | 2,51 | 2,51 | 2,41 | 2,43 | -5,27% | 14.931,00 |
| 17.07.2024 | 2,54 | 2,56 | 2,51 | 2,56 | -4,83% | 8.179,00 |
| 16.07.2024 | 2,66 | 2,69 | 2,64 | 2,69 | -1,28% | 10.041,00 |
| 15.07.2024 | 2,84 | 2,84 | 2,73 | 2,73 | -2,50% | 2.375,00 |
| 12.07.2024 | 2,94 | 2,94 | 2,80 | 2,80 | -4,12% | 2.437,00 |
| 11.07.2024 | 2,80 | 2,94 | 2,70 | 2,92 | 0,17% | 8.889,00 |
| 10.07.2024 | 2,54 | 2,91 | 2,54 | 2,91 | 14,79% | 5.529,00 |
| 09.07.2024 | 2,51 | 2,58 | 2,51 | 2,54 | -1,17% | 696,00 |
| 08.07.2024 | 2,60 | 2,74 | 2,56 | 2,57 | -3,02% | 8.730,00 |
| 05.07.2024 | 2,70 | 2,70 | 2,55 | 2,65 | 1,93% | 674,00 |
| 04.07.2024 | 2,54 | 2,71 | 2,54 | 2,60 | 0,58% | 5.350,00 |
| 03.07.2024 | 2,57 | 2,64 | 2,57 | 2,58 | 0,19% | 5.158,00 |
| 02.07.2024 | 2,63 | 2,64 | 2,57 | 2,58 | 0,39% | 2.380,00 |
| 01.07.2024 | 2,71 | 2,71 | 2,57 | 2,57 | -3,39% | 577,00 |
| 28.06.2024 | 2,62 | 2,77 | 2,62 | 2,66 | 0,19% | 1.102,00 |
| 27.06.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 958,00 |
| 26.06.2024 | 2,67 | 2,73 | 2,65 | 2,65 | -1,12% | 1.941,00 |
| 25.06.2024 | 2,72 | 2,74 | 2,65 | 2,68 | -2,55% | 7.145,00 |
| 24.06.2024 | 2,99 | 3,10 | 2,72 | 2,75 | -7,87% | 34.058,00 |
| 21.06.2024 | 2,76 | 2,99 | 2,70 | 2,99 | 10,97% | 15.552,00 |
| 20.06.2024 | 2,78 | 2,78 | 2,64 | 2,69 | 0,94% | 848,00 |
| 19.06.2024 | 2,62 | 2,68 | 2,62 | 2,67 | -0,93% | 1.928,00 |
| 18.06.2024 | 2,50 | 2,70 | 2,45 | 2,69 | 3,07% | 5.087,00 |
| 17.06.2024 | 2,59 | 2,62 | 2,59 | 2,61 | -1,69% | 294,00 |
| 14.06.2024 | 2,59 | 2,70 | 2,59 | 2,66 | -1,30% | 990,00 |
| 13.06.2024 | 2,56 | 2,74 | 2,56 | 2,69 | 3,86% | 1.450,00 |
| 12.06.2024 | 2,43 | 2,59 | 2,31 | 2,59 | 1,97% | 10.937,00 |
| 11.06.2024 | 2,60 | 2,68 | 2,53 | 2,54 | -2,31% | 2.802,00 |
| 10.06.2024 | 2,69 | 2,69 | 2,55 | 2,60 | -0,38% | 16.262,00 |
| 07.06.2024 | 2,71 | 2,71 | 2,57 | 2,61 | -1,69% | 7.985,00 |
| 06.06.2024 | 2,71 | 2,71 | 2,64 | 2,66 | -0,19% | 2.003,00 |
| 05.06.2024 | 2,80 | 2,80 | 2,60 | 2,66 | -1,85% | 6.363,00 |
| 04.06.2024 | 2,77 | 2,78 | 2,70 | 2,71 | -3,90% | 2.516,00 |
| 03.06.2024 | 2,78 | 2,90 | 2,77 | 2,82 | 1,08% | 5.511,00 |
| 31.05.2024 | 2,75 | 2,87 | 2,70 | 2,79 | -0,18% | 3.842,00 |