Deutsche Märkte schließen in 2 Stunden 19 Minuten

Uranium Royalty Corp. (59U.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1750+0,0350 (+1,64%)
Ab 08:32AM CEST. Markt geöffnet.
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20242,17502,17502,17502,17502,1750150
22. Apr. 20242,19502,26002,14002,14002,1400150
19. Apr. 20242,17002,19002,17002,19002,1900-
18. Apr. 20242,18502,20502,18502,19502,19501.500
17. Apr. 20242,19002,22502,19002,22502,2250-
16. Apr. 20242,20502,30002,14502,23502,2350752
15. Apr. 20242,28002,34502,28002,28002,28002.800
12. Apr. 20242,35502,38502,35502,38502,3850800
11. Apr. 20242,27502,32502,18002,32502,325011.583
10. Apr. 20242,30002,30002,30002,30002,3000-
09. Apr. 20242,29502,30002,29502,30002,3000-
08. Apr. 20242,36002,36002,31002,31002,3100-
05. Apr. 20242,34502,34502,34502,34502,3450-
04. Apr. 20242,49502,50502,44002,44002,44002.000
03. Apr. 20242,33502,43002,33502,41502,4150350
02. Apr. 20242,30002,31002,30002,31002,3100675
28. März 20242,23602,25802,22402,22402,22402.500
27. März 20242,19602,21202,19602,21202,2120-
26. März 20242,20802,20802,20602,20602,2060-
25. März 20242,30202,30202,21202,21202,2120800
22. März 20242,27402,27402,27402,27402,2740-
21. März 20242,24202,30602,24202,27202,27202.046
20. März 20242,18002,19602,18002,18002,18002.000
19. März 20242,19602,19602,19602,19602,1960-
18. März 20242,30602,30602,30602,30602,3060450
15. März 20242,21202,30202,21202,23402,2340521
14. März 20242,23802,23802,15802,20402,20403.180
13. März 20242,32202,35402,22002,28402,28404.450
12. März 20242,35202,37202,35202,37202,3720-
11. März 20242,40002,40002,33802,33802,338010
08. März 20242,48202,48202,40002,44602,44603.905
07. März 20242,34202,47602,34202,47602,4760-
06. März 20242,36802,40002,36802,40002,4000-
05. März 20242,31602,38202,31602,38202,3820200
04. März 20242,42802,54602,40202,40202,4020770
01. März 20242,36602,48002,36602,48002,48001.634
29. Feb. 20242,40002,46002,40002,40002,4000920
28. Feb. 20242,46802,54002,46802,54002,5400472
27. Feb. 20242,39802,45002,39802,45002,4500-
26. Feb. 20242,42002,43002,40402,40402,40401.110
23. Feb. 20242,40402,40402,40402,40402,4040-
22. Feb. 20242,55202,58002,49002,49002,49001.400
21. Feb. 20242,50602,53402,50602,53402,53405.000
20. Feb. 20242,58802,58802,58802,58802,5880-
19. Feb. 20242,61402,61402,61202,61202,61201.550
16. Feb. 20242,71802,79002,66402,66402,66403.870
15. Feb. 20242,72002,72602,57602,72602,72605.530
14. Feb. 20242,67202,76202,65202,76202,7620937
13. Feb. 20242,78402,78402,70002,70002,70001.070
12. Feb. 20242,78802,83202,75802,82402,82401.507
09. Feb. 20242,88002,88002,79002,79002,79005.505
08. Feb. 20242,91802,91802,72802,83202,8320791
07. Feb. 20242,83202,83202,83202,83202,8320-
06. Feb. 20242,93202,93202,87002,92202,92203.560
05. Feb. 20243,09803,09802,83402,83402,834011.500
02. Feb. 20243,26203,35803,04203,04203,04206.763
01. Feb. 20243,09203,40403,09203,40403,40401.820
31. Jan. 20243,09603,18603,09603,15003,1500650
30. Jan. 20242,99602,99602,99202,99202,9920100
29. Jan. 20243,20003,20002,97802,97802,9780150
26. Jan. 20243,06003,06002,99803,00003,0000850
25. Jan. 20243,19403,33003,12003,12003,12001.162
24. Jan. 20243,35803,39003,22803,30803,30803.342
23. Jan. 20243,02603,17003,02603,15403,15401.250
22. Jan. 20243,45003,49003,13803,13803,138018.935
19. Jan. 20243,40603,46203,28403,28403,28407.255
18. Jan. 20243,29803,33003,24603,24603,2460620
17. Jan. 20243,12003,34203,08003,32203,32203.530
16. Jan. 20243,04803,32802,99803,30603,30609.368
15. Jan. 20243,00003,06002,83003,06003,06006.243
12. Jan. 20242,52402,73202,52402,73202,73201.400
11. Jan. 20242,38402,46402,38402,45002,45001.940
10. Jan. 20242,39402,48002,39402,43602,43601.500
09. Jan. 20242,29602,29602,26202,29602,29601.200
08. Jan. 20242,28202,28202,24402,26002,26002.550
05. Jan. 20242,34802,34802,34802,34802,3480-
04. Jan. 20242,35802,38402,35802,38402,3840-
03. Jan. 20242,38002,38002,37802,37802,3780-
02. Jan. 20242,42402,47402,42402,42802,42801.840
29. Dez. 20232,36602,41002,36602,41002,4100350
28. Dez. 20232,42602,42602,42602,42602,4260400
27. Dez. 20232,50002,52002,42002,45002,450051.790
22. Dez. 20232,39602,45002,39602,45002,45001.100
21. Dez. 20232,33402,38802,32002,38802,38801.000
20. Dez. 20232,39402,53602,39402,53602,536010.000
19. Dez. 20232,49402,49402,49402,49402,4940-
18. Dez. 20232,46402,46402,46402,46402,4640-
15. Dez. 20232,58602,67202,58602,67202,6720800
14. Dez. 20232,43602,43602,43602,43602,4360-
13. Dez. 20232,56202,56602,56202,56602,56601.000
12. Dez. 20232,57202,57202,57202,57202,5720-
11. Dez. 20232,70002,70002,70002,70002,700020.000
08. Dez. 20232,60002,66802,60002,66802,66801.500
07. Dez. 20232,59802,59802,59002,59002,5900-
06. Dez. 20232,59002,66202,59002,62602,62602.700
05. Dez. 20232,68402,75802,68402,75802,7580100
04. Dez. 20232,70202,70602,69802,70602,7060860
01. Dez. 20232,67802,74002,67802,74002,7400627
30. Nov. 20232,55802,61402,55802,61402,6140-
29. Nov. 20232,64602,64602,61202,61202,6120-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...