2,700€
-0,18%
Echtzeit-Aktienkurs IsoEnergy Ltd.
Bid:
Ask:
Aktienkurse zur IsoEnergy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,74 | 2,74 | 2,66 | 2,71 | -0,92% | 3.101,00 |
| 15.05.2024 | 2,73 | 2,77 | 2,73 | 2,73 | 0,18% | 6.755,00 |
| 14.05.2024 | 2,67 | 2,79 | 2,67 | 2,73 | -0,55% | 1.550,00 |
| 13.05.2024 | 2,65 | 2,80 | 2,65 | 2,74 | 3,40% | 21.051,00 |
| 10.05.2024 | 2,75 | 2,77 | 2,65 | 2,65 | 0,19% | 7.810,00 |
| 09.05.2024 | 2,66 | 2,69 | 2,65 | 2,65 | -0,94% | 1.403,00 |
| 08.05.2024 | 2,82 | 2,87 | 2,67 | 2,67 | -4,13% | 3.558,00 |
| 07.05.2024 | 2,68 | 2,85 | 2,62 | 2,79 | 3,34% | 17.010,00 |
| 06.05.2024 | 2,76 | 2,77 | 2,69 | 2,70 | -1,46% | 14.696,00 |
| 03.05.2024 | 2,71 | 2,77 | 2,67 | 2,74 | -0,36% | 1.653,00 |
| 02.05.2024 | 2,72 | 2,83 | 2,72 | 2,75 | 0,37% | 4.207,00 |
| 30.04.2024 | 2,87 | 2,87 | 2,74 | 2,74 | -2,50% | 3.224,00 |
| 29.04.2024 | 2,57 | 2,81 | 2,57 | 2,81 | 3,89% | 8.779,00 |
| 26.04.2024 | 2,47 | 2,70 | 2,47 | 2,70 | 5,47% | 943,00 |
| 25.04.2024 | 2,61 | 2,61 | 2,39 | 2,56 | 2,20% | 2.823,00 |
| 24.04.2024 | 2,65 | 2,65 | 2,51 | 2,51 | -3,28% | 1.659,00 |
| 23.04.2024 | 2,51 | 2,65 | 2,51 | 2,59 | 0,78% | 9.074,00 |
| 22.04.2024 | 2,51 | 2,60 | 2,51 | 2,57 | -2,84% | 6.906,00 |
| 19.04.2024 | 2,56 | 2,65 | 2,56 | 2,65 | 0,76% | 2.091,00 |
| 18.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | 2,00 |
| 17.04.2024 | 2,59 | 2,75 | 2,59 | 2,63 | -3,14% | 10.045,00 |
| 16.04.2024 | 2,68 | 2,71 | 2,59 | 2,71 | -2,34% | 3.222,00 |
| 15.04.2024 | 2,85 | 2,86 | 2,78 | 2,78 | -3,65% | 3.306,00 |
| 12.04.2024 | 2,95 | 3,02 | 2,86 | 2,88 | -0,52% | 13.013,00 |
| 11.04.2024 | 2,69 | 2,95 | 2,69 | 2,90 | 6,04% | 6.225,00 |
| 10.04.2024 | 2,71 | 2,74 | 2,67 | 2,73 | 2,06% | 9.662,00 |
| 09.04.2024 | 2,81 | 2,81 | 2,66 | 2,68 | 0,38% | 3.808,00 |
| 08.04.2024 | 2,76 | 2,93 | 2,64 | 2,67 | -3,27% | 8.546,00 |
| 05.04.2024 | 2,74 | 2,84 | 2,69 | 2,76 | -0,54% | 6.506,00 |
| 04.04.2024 | 2,76 | 2,91 | 2,75 | 2,77 | -2,64% | 5.892,00 |
| 03.04.2024 | 2,56 | 2,88 | 2,56 | 2,85 | 4,21% | 15.418,00 |
| 02.04.2024 | 2,57 | 2,73 | 2,57 | 2,73 | 8,33% | 6.837,00 |
| 28.03.2024 | 2,60 | 2,60 | 2,52 | 2,52 | -0,20% | 2.475,00 |
| 27.03.2024 | 2,54 | 2,55 | 2,51 | 2,53 | 0,00% | 3.635,00 |
| 26.03.2024 | 2,49 | 2,57 | 2,49 | 2,53 | -3,81% | 15.140,00 |
| 25.03.2024 | 2,54 | 2,65 | 2,45 | 2,63 | 1,55% | 32.094,00 |
| 22.03.2024 | 2,58 | 2,65 | 2,55 | 2,59 | -3,18% | 12.642,00 |
| 21.03.2024 | 2,53 | 2,68 | 2,53 | 2,67 | 3,09% | 6.145,00 |
| 20.03.2024 | 2,45 | 2,59 | 2,45 | 2,59 | 4,86% | 3.218,00 |
| 19.03.2024 | 2,49 | 2,49 | 2,44 | 2,47 | -3,70% | 5.582,00 |
| 18.03.2024 | 2,56 | 2,62 | 2,52 | 2,57 | 5,99% | 12.628,00 |
| 15.03.2024 | 2,62 | 2,62 | 2,42 | 2,42 | -5,84% | 8.250,00 |
| 14.03.2024 | 2,53 | 2,58 | 2,41 | 2,57 | 7,98% | 18.007,00 |
| 13.03.2024 | 2,62 | 2,69 | 2,38 | 2,38 | -10,53% | 19.436,00 |
| 12.03.2024 | 2,75 | 2,76 | 2,61 | 2,66 | -0,93% | 2.152,00 |
| 11.03.2024 | 2,64 | 2,72 | 2,64 | 2,69 | -1,47% | 29.018,00 |
| 08.03.2024 | 2,92 | 2,92 | 2,65 | 2,73 | -3,37% | 5.947,00 |
| 07.03.2024 | 2,72 | 2,89 | 2,57 | 2,82 | 4,06% | 7.018,00 |
| 06.03.2024 | 2,51 | 2,72 | 2,51 | 2,71 | 6,69% | 13.093,00 |
| 05.03.2024 | 2,67 | 2,71 | 2,53 | 2,54 | -3,24% | 7.704,00 |
| 04.03.2024 | 2,71 | 2,81 | 2,60 | 2,63 | -4,55% | 14.632,00 |
| 01.03.2024 | 2,74 | 2,82 | 2,54 | 2,75 | 2,04% | 11.516,00 |
| 29.02.2024 | 2,72 | 2,82 | 2,67 | 2,70 | -0,74% | 16.217,00 |
| 28.02.2024 | 2,87 | 2,87 | 2,71 | 2,72 | -5,73% | 18.585,00 |
| 27.02.2024 | 2,64 | 2,93 | 2,64 | 2,88 | 6,27% | 5.728,00 |
| 26.02.2024 | 2,75 | 2,76 | 2,65 | 2,71 | -0,37% | 4.753,00 |
| 23.02.2024 | 2,85 | 2,90 | 2,71 | 2,72 | -5,23% | 10.558,00 |
| 22.02.2024 | 2,99 | 3,20 | 2,85 | 2,87 | -3,69% | 6.340,00 |
| 21.02.2024 | 2,74 | 2,99 | 2,72 | 2,98 | 5,30% | 20.371,00 |
| 20.02.2024 | 2,96 | 3,02 | 2,76 | 2,83 | -3,08% | 46.515,00 |
| 19.02.2024 | 3,00 | 3,00 | 2,83 | 2,92 | -5,81% | 81.969,00 |
| 16.02.2024 | 3,09 | 3,28 | 3,09 | 3,10 | -4,02% | 10.654,00 |
| 15.02.2024 | 3,18 | 3,32 | 3,13 | 3,23 | 0,16% | 16.299,00 |
| 14.02.2024 | 3,27 | 3,29 | 3,10 | 3,23 | -1,07% | 23.363,00 |
| 13.02.2024 | 3,53 | 3,53 | 3,18 | 3,26 | -6,72% | 35.562,00 |
| 12.02.2024 | 3,52 | 3,59 | 3,27 | 3,50 | -3,72% | 19.300,00 |
| 09.02.2024 | 3,47 | 3,63 | 3,35 | 3,63 | 3,57% | 11.576,00 |
| 08.02.2024 | 3,67 | 3,67 | 3,40 | 3,51 | -1,13% | 16.898,00 |
| 07.02.2024 | 3,59 | 3,59 | 3,31 | 3,55 | -0,70% | 14.064,00 |
| 06.02.2024 | 3,60 | 3,60 | 3,42 | 3,57 | -0,14% | 9.702,00 |
| 05.02.2024 | 3,56 | 3,67 | 3,46 | 3,58 | -1,79% | 10.531,00 |
| 02.02.2024 | 3,56 | 3,70 | 3,47 | 3,64 | 1,11% | 40.902,00 |
| 01.02.2024 | 3,38 | 3,60 | 3,17 | 3,60 | 8,43% | 35.546,00 |
| 31.01.2024 | 3,26 | 3,39 | 3,23 | 3,32 | 0,91% | 4.332,00 |
| 30.01.2024 | 3,25 | 3,35 | 3,16 | 3,29 | 2,65% | 13.019,00 |
| 29.01.2024 | 3,11 | 3,25 | 3,03 | 3,21 | 1,26% | 6.192,00 |
| 26.01.2024 | 3,06 | 3,22 | 3,04 | 3,17 | 0,48% | 6.655,00 |
| 25.01.2024 | 3,14 | 3,30 | 3,14 | 3,15 | -3,96% | 10.939,00 |
| 24.01.2024 | 3,17 | 3,39 | 3,08 | 3,28 | 4,46% | 23.619,00 |
| 23.01.2024 | 3,08 | 3,20 | 3,03 | 3,14 | 3,63% | 19.206,00 |
| 22.01.2024 | 3,00 | 3,24 | 2,95 | 3,03 | 0,50% | 40.586,00 |
| 19.01.2024 | 3,06 | 3,10 | 2,90 | 3,02 | -4,74% | 41.178,00 |
| 18.01.2024 | 3,16 | 3,18 | 3,05 | 3,17 | 0,64% | 16.979,00 |
| 17.01.2024 | 3,01 | 3,15 | 2,99 | 3,15 | 0,96% | 10.412,00 |
| 16.01.2024 | 3,07 | 3,29 | 3,02 | 3,12 | -1,89% | 34.666,00 |
| 15.01.2024 | 3,04 | 3,19 | 2,87 | 3,18 | 7,63% | 17.402,00 |
| 12.01.2024 | 2,80 | 2,95 | 2,70 | 2,95 | 6,12% | 70.436,00 |
| 11.01.2024 | 2,82 | 2,86 | 2,74 | 2,78 | -3,97% | 3.430,00 |
| 10.01.2024 | 2,74 | 2,90 | 2,71 | 2,90 | 5,08% | 19.783,00 |
| 09.01.2024 | 2,70 | 2,80 | 2,51 | 2,76 | 4,36% | 9.119,00 |
| 08.01.2024 | 2,65 | 2,65 | 2,51 | 2,64 | 1,54% | 7.194,00 |
| 05.01.2024 | 2,46 | 2,60 | 2,46 | 2,60 | 3,79% | 2.076,00 |
| 04.01.2024 | 2,55 | 2,55 | 2,46 | 2,51 | 2,87% | 5.394,00 |
| 03.01.2024 | 2,44 | 2,50 | 2,44 | 2,44 | -3,94% | 3.317,00 |
| 02.01.2024 | 2,46 | 2,59 | 2,44 | 2,54 | 2,01% | 16.700,00 |
| 29.12.2023 | 2,41 | 2,49 | 2,41 | 2,49 | 1,22% | 5.782,00 |
| 28.12.2023 | 2,55 | 2,55 | 2,40 | 2,46 | -0,20% | 58.558,00 |
| 27.12.2023 | 2,62 | 2,71 | 2,46 | 2,46 | -4,84% | 22.074,00 |
| 22.12.2023 | 2,52 | 2,67 | 2,42 | 2,59 | 0,58% | 18.001,00 |
| 21.12.2023 | 2,36 | 2,57 | 2,36 | 2,57 | 4,90% | 12.546,00 |