Sprott Physical Uranium Trust (SRUUF)

SRUUF
🏛️ Vereinigte Staaten →
19.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.20 19.32 19.04 19.12 116.9K
09:35 19.12 19.16 19.11 19.11 31.9K
09:40 19.12 19.13 19.10 19.12 26.6K
09:45 19.12 19.30 19.12 19.30 36.2K
09:50 19.28 19.32 19.28 19.28 24.1K
09:55 19.30 19.30 19.11 19.11 31.8K
10:00 19.13 19.16 19.08 19.09 19.3K
10:05 19.10 19.13 19.08 19.13 7.6K
10:10 19.12 19.12 19.10 19.11 3.3K
10:15 19.11 19.12 19.10 19.11 5.5K
10:20 19.11 19.12 19.09 19.11 14.6K
10:25 19.11 19.14 19.10 19.14 17.1K
10:30 19.14 19.16 19.14 19.16 8.3K
10:35 19.15 19.17 19.14 19.15 25.1K
10:40 19.17 19.17 19.13 19.13 15.8K
10:45 19.12 19.17 19.12 19.17 5.0K
10:50 19.17 19.20 19.17 19.20 2.5K
10:55 19.10 19.29 19.10 19.29 16.2K
11:00 19.29 19.30 19.29 19.29 9.8K
11:05 19.29 19.30 19.29 19.29 10.5K
11:10 19.30 19.30 19.27 19.27 15.4K
11:15 19.29 19.30 19.29 19.29 22.6K
11:20 19.29 19.30 19.29 19.30 14.4K
11:25 19.26 19.31 19.26 19.29 30.9K
11:30 19.27 19.29 19.27 19.29 4.0K
11:35 19.29 19.30 19.29 19.30 11.3K
11:40 19.30 19.30 19.29 19.29 8.8K
11:45 19.29 19.30 19.29 19.30 8.2K
11:50 19.29 19.30 19.29 19.29 7.8K
11:55 19.29 19.29 19.25 19.27 5.1K
12:00 19.27 19.27 19.25 19.25 2.8K
12:05 19.28 19.28 19.26 19.26 1.0K
12:10 19.26 19.27 19.25 19.27 7.3K
12:15 19.26 19.27 19.25 19.25 3.9K
12:20 19.25 19.26 19.23 19.23 6.5K
12:25 19.26 19.26 19.24 19.26 6.4K
12:30 19.25 19.27 19.25 19.27 3.3K
12:35 19.28 19.28 19.27 19.27 4.6K
12:40 19.27 19.29 19.27 19.27 12.6K
12:45 19.26 19.27 19.25 19.26 13.0K
12:50 19.26 19.28 19.25 19.26 17.9K
12:55 19.27 19.28 19.27 19.27 4.4K
13:00 19.27 19.29 19.27 19.27 22.8K
13:05 19.28 19.33 19.28 19.33 14.2K
13:10 19.32 19.33 19.31 19.31 11.5K
13:15 19.32 19.33 19.31 19.33 29.7K
13:20 19.32 19.33 19.31 19.32 7.1K
13:25 19.31 19.32 19.31 19.32 5.0K
13:30 19.32 19.33 19.31 19.32 3.1K
13:35 19.32 19.32 19.31 19.31 0.8K
13:40 19.31 19.33 19.31 19.33 15.3K
13:45 19.34 19.36 19.33 19.33 6.7K
13:50 19.35 19.36 19.34 19.35 9.0K
13:55 19.38 19.40 19.37 19.38 2.8K
14:00 19.38 19.40 19.38 19.38 5.7K
14:05 19.37 19.41 19.37 19.39 17.3K
14:10 19.41 19.41 19.40 19.40 6.5K
14:15 19.40 19.48 19.40 19.48 6.9K
14:20 19.47 19.49 19.45 19.47 9.9K
14:25 19.47 19.47 19.44 19.46 17.4K
14:30 19.46 19.47 19.44 19.47 9.9K
14:35 19.47 19.49 19.45 19.47 5.8K
14:40 19.46 19.49 19.46 19.49 1.7K
14:45 19.49 19.49 19.48 19.49 1.7K
14:50 19.49 19.50 19.48 19.50 30.6K
14:55 19.49 19.51 19.40 19.40 32.1K
15:00 19.38 19.47 19.38 19.47 16.0K
15:05 19.48 19.48 19.44 19.47 11.3K
15:10 19.49 19.51 19.49 19.51 28.4K
15:15 19.50 19.53 19.50 19.53 31.6K
15:20 19.52 19.52 19.50 19.52 9.6K
15:25 19.52 19.53 19.51 19.53 4.2K
15:30 19.52 19.54 19.50 19.53 26.8K
15:35 19.54 19.54 19.48 19.48 7.8K
15:40 19.46 19.47 19.46 19.46 8.2K
15:45 19.45 19.46 19.45 19.46 4.6K
15:50 19.48 19.48 19.45 19.46 8.4K
15:55 19.46 19.49 19.43 19.49 90.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 20.36 20.50 19.82 19.95 0.4M
2025-09-26 20.16 20.36 20.00 20.14 0.6M
2025-09-25 19.50 20.14 19.45 20.09 1.1M
2025-09-24 19.49 19.81 19.13 19.61 0.7M
2025-09-23 19.70 19.70 18.95 19.42 1.0M
2025-09-22 19.20 19.54 19.04 19.49 1.1M
2025-09-19 18.58 18.98 18.50 18.95 1.0M
2025-09-18 18.84 18.84 18.40 18.60 0.2M
2025-09-17 18.44 18.60 18.20 18.55 0.2M
2025-09-16 18.70 18.79 18.42 18.46 0.7M
2025-09-15 17.50 18.67 17.45 18.57 1.1M
2025-09-12 18.15 18.25 17.30 17.49 0.7M
2025-09-11 18.21 18.38 18.10 18.22 0.2M
2025-09-10 18.36 18.50 18.12 18.32 0.2M
2025-09-09 18.65 18.71 18.25 18.47 0.4M
2025-09-08 18.63 18.71 18.58 18.64 0.4M
2025-09-05 18.00 18.70 18.00 18.50 0.3M
2025-09-04 18.65 18.87 18.32 18.51 0.4M
2025-09-03 18.55 18.65 18.47 18.56 0.4M
2025-09-02 18.39 18.52 18.06 18.51 0.8M
2025-08-29 17.99 18.48 17.99 18.27 0.7M
2025-08-28 17.69 17.80 17.25 17.67 0.6M
2025-08-27 17.38 17.49 17.15 17.47 0.3M
2025-08-26 17.42 17.66 17.24 17.48 0.3M
2025-08-25 17.15 17.44 17.14 17.42 0.4M
2025-08-22 16.41 17.12 16.41 17.12 0.7M
2025-08-21 16.10 16.43 16.01 16.28 0.4M
2025-08-20 16.39 16.39 16.06 16.10 0.7M
2025-08-19 16.79 16.79 16.27 16.42 0.3M
2025-08-18 17.15 17.15 16.76 16.90 0.3M
2025-08-15 16.30 16.90 16.09 16.65 0.4M
2025-08-14 16.54 16.58 16.36 16.41 0.4M
2025-08-13 16.45 16.72 16.43 16.62 0.4M
2025-08-12 16.33 16.50 16.31 16.39 0.3M
2025-08-11 16.42 16.75 16.34 16.42 0.7M
2025-08-08 16.41 16.72 16.22 16.35 0.5M
2025-08-07 17.30 17.30 16.21 16.32 0.5M
2025-08-06 16.80 17.12 16.45 17.07 0.4M
2025-08-05 16.53 16.63 16.22 16.51 0.3M
2025-08-04 16.58 16.65 16.49 16.51 0.2M
2025-08-01 16.00 16.51 15.82 16.42 0.3M
2025-07-31 16.30 16.34 16.07 16.10 0.3M
2025-07-30 16.23 16.85 16.21 16.33 0.2M
2025-07-29 16.65 16.74 16.18 16.22 0.2M
2025-07-28 16.50 16.65 16.25 16.29 0.2M
2025-07-25 17.18 17.40 16.31 16.69 0.4M
2025-07-24 16.49 16.92 16.23 16.81 0.3M
2025-07-23 16.50 16.52 16.14 16.34 0.3M
2025-07-22 16.26 16.33 16.17 16.27 0.3M
2025-07-21 16.55 16.55 16.15 16.23 0.3M
2025-07-18 16.22 16.40 16.12 16.25 0.3M
2025-07-17 16.45 16.50 16.16 16.21 0.4M
2025-07-16 16.60 16.86 16.34 16.46 0.3M
2025-07-15 16.93 16.94 16.68 16.70 0.2M
2025-07-14 16.65 17.11 16.65 16.74 0.2M
2025-07-11 16.50 16.96 16.50 16.65 0.3M
2025-07-10 16.50 16.99 16.28 16.52 0.4M
2025-07-09 16.70 16.70 16.29 16.39 0.6M
2025-07-08 17.05 17.74 16.54 16.57 0.4M
2025-07-07 17.80 17.85 16.95 17.10 0.7M
2025-07-03 18.50 18.50 17.75 17.85 0.2M
2025-07-02 18.28 18.39 17.98 18.25 0.3M
2025-07-01 18.60 18.70 18.30 18.33 0.2M
2025-06-30 18.54 18.86 18.46 18.74 0.3M
2025-06-27 18.76 18.93 18.42 18.67 1.1M
2025-06-26 18.25 18.65 18.09 18.64 1.1M
2025-06-25 18.12 18.39 17.91 18.18 0.7M
2025-06-24 18.27 18.34 17.90 18.01 0.7M
2025-06-23 18.12 18.30 17.95 18.30 0.6M
2025-06-20 18.26 18.34 17.68 17.95 0.8M
2025-06-18 17.21 18.13 17.18 18.11 1.5M
2025-06-17 17.31 17.46 16.92 17.21 1.3M
2025-06-16 17.94 17.96 17.13 17.17 0.9M
2025-06-13 17.08 17.13 16.59 16.94 0.4M
2025-06-12 16.90 17.09 16.65 17.08 0.3M
2025-06-11 16.60 16.80 16.40 16.74 0.3M
2025-06-10 16.98 16.98 16.21 16.36 0.5M
2025-06-09 16.32 17.18 16.30 16.89 4.8M
2025-06-06 16.05 16.80 15.96 16.17 0.3M
2025-06-05 16.31 16.65 16.05 16.28 0.4M
2025-06-04 16.23 16.33 15.89 16.24 0.4M
2025-06-03 16.18 16.45 15.91 16.24 0.3M
2025-06-02 16.40 16.44 15.81 15.84 0.3M
2025-05-30 16.46 16.50 16.15 16.18 0.2M
2025-05-29 16.63 17.17 16.24 16.53 0.2M
2025-05-28 16.16 16.90 16.16 16.63 0.2M
2025-05-27 17.10 17.14 16.32 16.32 0.5M
2025-05-23 16.32 17.09 16.23 16.87 1.0M
2025-05-22 15.01 15.69 15.01 15.57 0.3M
2025-05-21 15.27 15.85 15.15 15.20 0.6M
2025-05-20 15.92 16.11 15.38 15.38 0.3M
2025-05-19 15.80 16.40 15.70 15.86 0.2M
2025-05-16 16.08 16.11 15.68 15.78 0.3M
2025-05-15 15.80 16.27 15.80 16.08 0.2M
2025-05-14 16.48 16.48 15.85 16.07 0.3M
2025-05-13 16.49 16.55 15.76 16.48 0.5M
2025-05-12 16.25 16.25 15.71 16.24 0.4M
2025-05-09 15.52 16.00 15.52 15.68 0.3M
2025-05-08 16.30 16.30 15.69 15.81 0.2M
2025-05-07 15.98 16.21 15.80 16.20 0.6M
2025-05-06 15.15 15.91 15.05 15.89 0.3M
2025-05-05 15.47 15.53 15.16 15.17 0.2M
2025-05-02 15.52 15.56 15.38 15.50 0.5M
2025-05-01 14.90 15.50 14.89 15.25 0.4M
2025-04-30 14.87 15.00 14.59 14.97 0.4M
2025-04-29 14.95 15.14 14.78 14.89 0.3M
2025-04-28 14.70 15.15 14.70 14.98 0.4M
2025-04-25 14.30 14.85 14.30 14.79 0.2M
2025-04-24 14.23 14.78 14.22 14.57 0.3M
2025-04-23 13.96 14.29 13.82 14.19 0.7M
2025-04-22 13.40 13.99 13.40 13.89 0.2M
2025-04-21 13.70 13.90 13.44 13.71 0.4M
2025-04-17 13.80 14.40 13.73 13.89 0.4M
2025-04-16 13.50 14.20 13.26 13.69 0.3M
2025-04-15 14.16 14.40 13.76 13.78 0.2M
2025-04-14 14.40 14.40 13.83 14.16 0.4M
2025-04-11 13.50 13.91 13.50 13.88 0.4M
2025-04-10 13.33 13.95 13.33 13.50 0.4M
2025-04-09 12.71 14.10 12.71 14.05 0.6M
2025-04-08 13.50 13.59 12.90 13.03 0.5M
2025-04-07 12.78 13.44 12.55 12.86 0.9M
2025-04-04 14.20 14.39 13.05 13.23 1.2M
2025-04-03 14.02 14.45 14.02 14.32 0.2M
2025-04-02 14.35 14.57 14.27 14.43 0.1M
2025-04-01 14.04 14.59 14.04 14.50 0.3M
2025-03-31 13.70 14.26 13.70 14.25 0.3M
2025-03-28 14.26 14.33 13.96 14.02 0.3M
2025-03-27 14.83 14.83 14.23 14.30 0.5M
2025-03-26 14.30 14.90 14.30 14.78 0.6M
2025-03-25 14.80 14.89 14.10 14.51 0.9M
2025-03-24 14.60 15.20 14.60 14.80 0.3M
2025-03-21 15.20 15.35 14.63 14.82 0.3M
2025-03-20 14.15 15.20 14.15 15.17 0.6M
2025-03-19 13.91 14.72 13.91 14.63 0.4M
2025-03-18 13.85 14.08 13.80 14.00 0.3M
2025-03-17 13.75 14.30 13.67 13.86 0.3M
2025-03-14 13.65 14.00 13.65 13.76 0.3M
2025-03-13 13.83 13.97 13.71 13.74 0.3M
2025-03-12 14.35 14.35 13.67 13.83 0.7M
2025-03-11 13.95 14.29 13.52 14.12 0.5M
2025-03-10 14.03 14.13 13.46 13.64 0.5M
2025-03-07 14.92 14.92 13.83 14.05 0.3M
2025-03-06 14.29 14.85 14.05 14.34 0.4M
2025-03-05 13.97 14.50 13.77 14.45 0.5M
2025-03-04 13.75 13.92 13.30 13.85 0.8M
2025-03-03 14.51 14.63 13.65 13.75 0.7M
2025-02-28 14.18 14.47 14.00 14.33 0.5M
2025-02-27 15.00 15.20 14.26 14.28 0.3M
2025-02-26 14.40 15.05 14.35 15.05 0.3M
2025-02-25 14.30 14.96 14.05 14.41 0.4M
2025-02-24 14.67 15.00 14.20 14.55 0.4M
2025-02-21 15.23 15.23 14.63 14.67 0.5M
2025-02-20 14.72 15.15 14.72 15.06 0.4M
2025-02-19 15.05 15.05 14.55 14.93 0.9M
2025-02-18 15.11 15.12 14.61 15.02 0.7M
2025-02-14 15.22 15.35 14.93 15.00 6.9M
2025-02-13 15.20 15.43 15.18 15.27 0.4M
2025-02-12 15.10 15.34 14.95 15.26 0.6M
2025-02-11 15.48 15.66 15.01 15.20 0.8M
2025-02-10 15.76 15.90 15.48 15.54 0.5M
2025-02-07 15.78 15.88 15.60 15.75 0.3M
2025-02-06 16.02 16.13 15.60 15.78 0.5M
2025-02-05 16.07 16.49 15.70 16.04 0.5M
2025-02-04 16.69 16.69 16.17 16.45 0.2M
2025-02-03 15.86 16.28 15.66 16.15 0.4M
2025-01-31 16.40 16.60 16.15 16.15 0.5M
2025-01-30 16.26 16.58 16.18 16.40 0.4M
2025-01-29 15.76 16.22 15.60 16.21 0.5M
2025-01-28 15.75 15.99 15.15 15.60 0.7M
2025-01-27 16.35 16.35 15.11 15.13 1.5M
2025-01-24 16.84 17.01 16.45 16.54 0.5M
2025-01-23 17.15 17.26 16.82 16.86 0.4M
2025-01-22 17.48 18.04 17.04 17.10 0.5M
2025-01-21 16.99 17.41 16.55 17.41 0.3M
2025-01-17 17.13 17.30 16.71 16.88 0.3M
2025-01-16 17.13 17.52 17.03 17.13 0.2M
2025-01-15 16.81 17.33 16.81 17.27 0.2M
2025-01-14 17.14 17.24 16.70 16.96 0.2M
2025-01-13 16.24 17.18 16.24 17.03 0.3M
2025-01-10 16.50 16.96 16.50 16.79 0.2M
2025-01-08 16.66 16.94 16.22 16.83 0.3M
2025-01-07 17.25 17.50 16.61 16.72 0.4M
2025-01-06 17.85 18.20 17.14 17.29 0.5M
2025-01-03 18.00 18.12 17.42 17.86 0.4M
2025-01-02 17.30 18.00 17.15 17.90 0.5M