0,862€
-3,90%
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 | 0,88 | 0,88 | 0,82 | 0,85 | -5,57% | 153.481,00 |
| 21.11.2024 | 0,88 | 0,90 | 0,88 | 0,90 | 3,10% | 972,00 |
| 20.11.2024 | 0,93 | 0,93 | 0,86 | 0,87 | -5,64% | 52.715,00 |
| 19.11.2024 | 0,89 | 0,93 | 0,89 | 0,92 | 3,13% | 17.140,00 |
| 18.11.2024 | 0,90 | 0,90 | 0,86 | 0,89 | 0,90% | 3.924,00 |
| 15.11.2024 | 0,91 | 0,92 | 0,88 | 0,89 | 0,68% | 22.505,00 |
| 14.11.2024 | 0,92 | 0,92 | 0,88 | 0,88 | -2,33% | 22.490,00 |
| 13.11.2024 | 0,91 | 0,92 | 0,88 | 0,90 | 2,39% | 39.100,00 |
| 12.11.2024 | 0,88 | 0,93 | 0,88 | 0,88 | -4,24% | 3.200,00 |
| 11.11.2024 | 0,96 | 0,97 | 0,88 | 0,92 | -2,23% | 21.824,00 |
| 08.11.2024 | 0,97 | 0,97 | 0,94 | 0,94 | -11,15% | 29.200,00 |
| 07.11.2024 | 1,01 | 1,06 | 1,01 | 1,06 | 6,87% | 4.000,00 |
| 06.11.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -1,79% | 11.490,00 |
| 05.11.2024 | 1,01 | 1,01 | 0,96 | 1,01 | 3,70% | 2.983,00 |
| 04.11.2024 | 1,06 | 1,06 | 0,94 | 0,97 | -7,95% | 46.231,00 |
| 01.11.2024 | 1,10 | 1,10 | 1,06 | 1,06 | -0,94% | 2.314,00 |
| 31.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,79% | 2.400,00 |
| 30.10.2024 | 1,17 | 1,17 | 1,11 | 1,11 | 4,33% | 2.040,00 |
| 29.10.2024 | 1,09 | 1,09 | 1,05 | 1,06 | -5,35% | 9.240,00 |
| 28.10.2024 | 1,05 | 1,12 | 1,05 | 1,12 | 2,37% | 4.963,00 |
| 25.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,55% | 1.000,00 |
| 24.10.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -1,09% | 6.094,00 |
| 23.10.2024 | 1,12 | 1,15 | 1,10 | 1,10 | -6,29% | 10.949,00 |
| 22.10.2024 | 1,21 | 1,21 | 1,15 | 1,18 | 1,38% | 2.992,00 |
| 21.10.2024 | 1,27 | 1,27 | 1,10 | 1,16 | -4,92% | 43.550,00 |
| 18.10.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 1,67% | 10.500,00 |
| 17.10.2024 | 1,27 | 1,27 | 1,19 | 1,20 | -2,76% | 7.000,00 |
| 16.10.2024 | 1,15 | 1,23 | 1,15 | 1,23 | 15,76% | 2.820,00 |
| 15.10.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -1,66% | 3.100,00 |
| 14.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -4,41% | 3.000,00 |
| 11.10.2024 | 1,10 | 1,13 | 1,10 | 1,13 | -1,22% | 2.950,00 |
| 10.10.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 2,23% | 730,00 |
| 09.10.2024 | 1,12 | 1,15 | 1,09 | 1,12 | -3,52% | - |
| 08.10.2024 | 1,16 | 1,16 | 1,13 | 1,16 | -1,36% | 7.442,00 |
| 07.10.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -4,76% | 1.572,00 |
| 04.10.2024 | 1,22 | 1,25 | 1,19 | 1,24 | 0,24% | - |
| 03.10.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,68% | 700,00 |
| 02.10.2024 | 1,29 | 1,29 | 1,23 | 1,27 | 1,28% | 1.506,00 |
| 01.10.2024 | 1,23 | 1,29 | 1,22 | 1,25 | 0,16% | 20.014,00 |
| 30.09.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 3,47% | 834,00 |
| 27.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -5,62% | 4.000,00 |
| 26.09.2024 | 1,20 | 1,32 | 1,20 | 1,28 | 3,89% | 17.822,00 |
| 25.09.2024 | 1,22 | 1,25 | 1,20 | 1,23 | 0,65% | 5.753,00 |
| 24.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 4,79% | 200,00 |
| 23.09.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 3,17% | 2.139,00 |
| 20.09.2024 | 1,01 | 1,14 | 1,01 | 1,13 | 7,59% | 8.421,00 |
| 19.09.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 3,74% | 6.902,00 |
| 18.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -3,05% | 3.000,00 |
| 17.09.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 3,76% | 1.377,00 |
| 16.09.2024 | 0,98 | 1,02 | 0,98 | 1,01 | -2,70% | 4.954,00 |
| 13.09.2024 | 1,04 | 1,07 | 1,04 | 1,04 | -7,32% | 7.372,00 |
| 12.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 6,26% | 17.042,00 |
| 11.09.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 7,11% | 9.053,00 |
| 10.09.2024 | 1,01 | 1,01 | 0,98 | 0,98 | 1,23% | 3.000,00 |
| 09.09.2024 | 1,00 | 1,00 | 0,97 | 0,97 | -2,80% | 3.494,00 |
| 06.09.2024 | 1,00 | 1,00 | 0,94 | 1,00 | -3,66% | 19.700,00 |
| 05.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | 300,00 |
| 04.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -3,05% | 4.365,00 |
| 03.09.2024 | 1,10 | 1,10 | 1,01 | 1,05 | -4,37% | 14.226,00 |
| 02.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -3,68% | 9,00 |
| 30.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 1.127,00 |
| 29.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,35% | 350,00 |
| 28.08.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -2,05% | 12.375,00 |
| 27.08.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -4,41% | 4.139,00 |
| 26.08.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 0,99% | 1.570,00 |
| 23.08.2024 | 1,15 | 1,32 | 1,15 | 1,21 | 9,58% | 16.160,00 |
| 22.08.2024 | 1,08 | 1,11 | 1,08 | 1,11 | -1,34% | 631,00 |
| 21.08.2024 | 1,14 | 1,14 | 1,11 | 1,12 | 0,18% | - |
| 20.08.2024 | 1,11 | 1,14 | 1,11 | 1,12 | -3,03% | - |
| 19.08.2024 | 1,14 | 1,15 | 1,11 | 1,15 | 2,12% | 19.031,00 |
| 16.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,42% | 1.800,00 |
| 15.08.2024 | 1,19 | 1,20 | 1,14 | 1,16 | -1,86% | 5.949,00 |
| 14.08.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 1,72% | 17.854,00 |
| 13.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,86% | 228,00 |
| 12.08.2024 | 1,18 | 1,21 | 1,14 | 1,18 | 11,09% | 33.397,00 |
| 09.08.2024 | 1,08 | 1,08 | 1,06 | 1,06 | -5,84% | 9.047,00 |
| 08.08.2024 | 1,04 | 1,13 | 1,04 | 1,13 | 3,67% | 21.734,00 |
| 07.08.2024 | 1,07 | 1,09 | 1,07 | 1,09 | -3,02% | 3.050,00 |
| 06.08.2024 | 1,06 | 1,12 | 0,98 | 1,12 | 8,29% | 17.481,00 |
| 05.08.2024 | 1,05 | 1,05 | 0,97 | 1,04 | -7,32% | 85.087,00 |
| 02.08.2024 | 1,26 | 1,26 | 1,11 | 1,12 | -8,79% | 12.114,00 |
| 01.08.2024 | 1,30 | 1,38 | 1,21 | 1,23 | -9,04% | 10.799,00 |
| 31.07.2024 | 1,42 | 1,43 | 1,35 | 1,35 | -1,17% | 11.350,00 |
| 30.07.2024 | 1,42 | 1,42 | 1,37 | 1,37 | 1,79% | 1.984,00 |
| 29.07.2024 | 1,33 | 1,41 | 1,33 | 1,34 | -2,19% | 4.616,00 |
| 26.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 9,76% | 10.800,00 |
| 25.07.2024 | 1,24 | 1,26 | 1,22 | 1,25 | -3,10% | 16.779,00 |
| 24.07.2024 | 1,30 | 1,33 | 1,29 | 1,29 | -2,27% | 11.913,00 |
| 23.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | 35.000,00 |
| 22.07.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | 3.325,00 |
| 19.07.2024 | 1,23 | 1,25 | 1,19 | 1,25 | 1,13% | 97.772,00 |
| 18.07.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -1,90% | 19.820,00 |
| 17.07.2024 | 1,26 | 1,26 | 1,23 | 1,26 | -4,40% | 3.230,00 |
| 16.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | 1.727,00 |
| 15.07.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -1,38% | 74.955,00 |
| 12.07.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -1,95% | 7.177,00 |
| 11.07.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -2,20% | 1.600,00 |
| 10.07.2024 | 1,28 | 1,36 | 1,28 | 1,36 | 6,57% | 5.036,00 |
| 09.07.2024 | 1,27 | 1,28 | 1,19 | 1,28 | 1,27% | 44.479,00 |
| 08.07.2024 | 1,26 | 1,31 | 1,26 | 1,26 | -2,62% | 3.610,00 |