Deutsche Märkte geschlossen

Uranium Royalty Corp. (UROY)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,4700+0,0100 (+0,41%)
Börsenschluss: 04:00PM EDT
2,4800 +0,01 (+0,40%)
Nachbörse: 05:34PM EDT
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242,49002,51002,39252,47002,4700902.124
02. Mai 20242,39002,50002,35002,46002,46001.467.900
01. Mai 20242,41002,51002,32002,34002,34002.430.800
30. Apr. 20242,42002,42002,29002,29002,29001.140.000
29. Apr. 20242,40002,45502,35002,44002,44001.279.200
26. Apr. 20242,27002,37002,24002,35002,3500956.100
25. Apr. 20242,26002,28002,21002,27002,2700985.800
24. Apr. 20242,32002,35002,26002,27002,27001.522.300
23. Apr. 20242,34002,37002,30002,31002,3100765.500
22. Apr. 20242,34002,36002,28302,34002,3400929.300
19. Apr. 20242,31002,38902,31002,34002,3400674.800
18. Apr. 20242,34002,36502,28002,33002,33001.187.200
17. Apr. 20242,35002,41002,33002,34002,3400615.600
16. Apr. 20242,36002,39002,27002,35002,35001.118.900
15. Apr. 20242,44002,55002,35402,37002,37001.394.200
12. Apr. 20242,54002,61002,42002,43002,43001.876.600
11. Apr. 20242,46002,56002,42002,54002,54001.410.400
10. Apr. 20242,49002,51002,42002,46002,46001.287.000
09. Apr. 20242,52002,56002,50002,52002,5200809.100
08. Apr. 20242,58002,58502,48002,51002,51001.191.500
05. Apr. 20242,56002,63802,53002,57002,57001.259.500
04. Apr. 20242,78002,78002,55002,58002,58001.816.100
03. Apr. 20242,60002,71502,57502,71002,71001.761.600
02. Apr. 20242,55002,60002,46002,58002,58001.593.700
01. Apr. 20242,43002,55002,41002,55002,55001.725.400
28. März 20242,43002,45502,37502,39002,39001.655.000
27. März 20242,40002,45002,37002,45002,4500912.200
26. März 20242,38002,43002,37002,40002,4000989.500
25. März 20242,43002,53002,37002,39002,39001.275.400
22. März 20242,47002,49502,41002,43002,43001.071.100
21. März 20242,54002,54002,44002,47002,47001.317.500
20. März 20242,40002,51002,36002,49002,49001.362.600
19. März 20242,40002,45002,36002,38002,38001.273.800
18. März 20242,51002,51002,40002,40002,40001.258.700
15. März 20242,44002,49602,40002,45002,45001.893.700
14. März 20242,45002,47502,33002,36002,36002.160.300
13. März 20242,59002,61002,41002,43002,43002.856.700
12. März 20242,58002,63002,51002,54002,54001.215.300
11. März 20242,58002,60002,52502,58002,58001.317.400
08. März 20242,74002,75702,52002,56002,56002.419.200
07. März 20242,60002,74002,58002,70002,70001.819.400
06. März 20242,60002,64002,56002,57002,57001.029.200
05. März 20242,55002,64002,53002,56002,56001.528.700
04. März 20242,74002,76002,52502,55002,55002.496.500
01. März 20242,58002,70502,56002,65002,65002.017.600
29. Feb. 20242,60002,71002,56502,57002,57001.651.700
28. Feb. 20242,71002,72002,54002,55002,55003.539.400
27. Feb. 20242,65002,73002,62502,68002,68002.219.700
26. Feb. 20242,61002,68502,56002,63002,63001.684.900
23. Feb. 20242,63002,69002,57002,62002,62002.502.300
22. Feb. 20242,83002,83502,59002,60002,60002.527.300
21. Feb. 20242,72002,84002,68002,79002,79001.467.400
20. Feb. 20242,85002,88502,71002,72002,72001.813.500
16. Feb. 20242,86002,92002,85002,85002,8500789.000
15. Feb. 20242,94002,96502,85002,88002,88001.169.800
14. Feb. 20242,92002,99502,87002,91002,91001.323.500
13. Feb. 20243,01003,01002,87002,89002,89002.129.900
12. Feb. 20243,00003,14002,97003,03003,03001.236.900
09. Feb. 20242,99003,07002,92503,01003,01001.996.500
08. Feb. 20243,10003,10502,92002,99002,99002.398.300
07. Feb. 20243,04003,14003,02003,13003,13001.742.000
06. Feb. 20243,19003,19003,03003,06003,06001.779.300
05. Feb. 20243,30003,30003,05003,17003,17002.971.700
02. Feb. 20243,49003,49003,22003,31003,31004.298.500
01. Feb. 20243,51003,76003,48003,58003,58002.827.200
31. Jan. 20243,45003,45003,35503,38003,38001.333.300
30. Jan. 20243,25003,48003,24003,43003,43001.357.000
29. Jan. 20243,34003,36003,20503,28003,28001.070.800
26. Jan. 20243,23003,35003,20003,32003,32001.307.800
25. Jan. 20243,53003,54003,28003,34003,34002.475.400
24. Jan. 20243,57003,65003,51503,54003,54001.229.600
23. Jan. 20243,31003,59003,31003,56003,56001.440.000
22. Jan. 20243,60003,62003,34503,36003,36002.403.900
19. Jan. 20243,67003,68003,50003,63003,63002.470.800
18. Jan. 20243,72003,72003,49003,65003,65002.283.200
17. Jan. 20243,51003,67003,38003,64003,64003.013.900
16. Jan. 20243,34003,63003,27003,52003,52007.767.800
12. Jan. 20242,86003,19002,83203,11003,11005.508.800
11. Jan. 20242,65002,72502,58502,72002,72001.105.600
10. Jan. 20242,70002,74002,62502,65002,65001.518.200
09. Jan. 20242,54002,66002,47902,60002,60001.515.700
08. Jan. 20242,49002,53002,43002,52002,52001.283.600
05. Jan. 20242,60502,62002,48002,48002,48001.483.500
04. Jan. 20242,60002,65502,58002,59002,5900732.600
03. Jan. 20242,61002,65002,57002,58002,5800760.200
02. Jan. 20242,72502,75002,62002,63002,6300888.800
29. Dez. 20232,67002,72002,65002,70002,7000576.800
28. Dez. 20232,71002,73002,58002,64002,64001.067.100
27. Dez. 20232,72002,78002,67002,67002,67001.077.300
26. Dez. 20232,76002,77002,66002,72002,7200978.500
22. Dez. 20232,69002,82002,68002,75002,75001.029.900
21. Dez. 20232,61002,68002,56002,67002,67001.512.000
20. Dez. 20232,66002,71002,59002,60002,60001.160.400
19. Dez. 20232,76002,77002,66002,66002,66001.169.300
18. Dez. 20232,73002,82002,71002,76002,76001.230.100
15. Dez. 20232,87002,87002,72502,73002,73001.092.900
14. Dez. 20232,70002,87002,63002,86002,86001.640.600
13. Dez. 20232,75002,81002,63002,72002,72001.004.100
12. Dez. 20232,82002,82002,68002,79002,79001.535.300
11. Dez. 20232,88002,90002,75002,80002,8000940.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...