Themes Uranium

URAN
🏛️ Vereinigte Staaten →
45.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 29.00 29.00 28.48 28.61 0.0M
2024-12-30 28.99 29.04 28.60 28.88 0.0M
2024-12-27 29.18 29.22 28.97 29.22 0.0M
2024-12-26 29.00 29.70 29.00 29.23 0.0M
2024-12-24 29.04 29.28 29.04 29.22 0.0M
2024-12-23 29.20 29.30 28.80 29.30 0.0M
2024-12-20 28.71 29.32 28.71 28.90 0.0M
2024-12-19 29.62 29.62 28.67 28.97 0.0M
2024-12-18 30.20 30.20 28.75 28.75 0.0M
2024-12-17 31.12 31.12 29.28 29.80 0.0M
2024-12-16 31.28 31.28 29.59 30.19 0.0M
2024-12-13 30.64 30.77 30.30 30.38 0.0M
2024-12-12 31.31 31.46 30.91 30.96 0.0M
2024-12-11 31.11 31.56 30.81 31.46 0.0M
2024-12-10 31.66 31.66 31.11 31.11 0.0M
2024-12-09 33.00 33.00 31.69 31.69 0.0M
2024-12-06 32.92 32.92 32.45 32.74 0.0M
2024-12-05 32.21 32.93 32.18 32.77 0.0M
2024-12-04 33.07 33.30 32.24 32.63 0.0M
2024-12-03 32.96 33.05 32.37 32.54 0.0M
2024-12-02 34.46 34.46 33.00 33.24 0.0M
2024-11-29 33.66 34.94 33.66 34.18 0.0M
2024-11-27 32.76 33.68 32.76 33.18 0.0M
2024-11-26 33.24 33.55 32.99 33.26 0.0M
2024-11-25 34.98 35.00 33.00 33.29 0.0M
2024-11-22 34.14 34.72 33.88 34.59 0.0M
2024-11-21 33.16 34.13 32.43 34.10 0.0M
2024-11-20 33.22 33.22 32.25 32.82 0.0M
2024-11-19 32.37 32.98 32.34 32.93 0.0M
2024-11-18 31.16 32.71 31.16 32.55 0.0M
2024-11-15 30.96 31.46 30.26 30.68 0.0M
2024-11-14 31.52 31.67 31.13 31.23 0.0M
2024-11-13 32.13 32.13 31.28 31.28 0.0M
2024-11-12 31.56 31.85 30.76 31.61 0.0M
2024-11-11 32.61 32.61 31.55 32.13 0.0M
2024-11-08 32.41 32.75 31.93 32.33 0.0M
2024-11-07 31.97 32.76 31.38 32.69 0.0M
2024-11-06 31.23 31.35 30.80 31.35 0.0M
2024-11-05 31.74 31.74 30.44 30.61 0.0M
2024-11-04 31.41 31.41 30.15 30.31 0.0M
2024-11-01 32.86 32.86 32.20 32.20 0.0M
2024-10-31 32.26 32.59 31.92 32.40 0.0M
2024-10-30 33.61 33.61 32.58 32.77 0.0M
2024-10-29 32.94 33.15 32.55 33.15 0.0M
2024-10-28 33.47 33.67 32.57 33.27 0.0M
2024-10-25 32.67 33.12 32.43 32.43 0.0M
2024-10-24 32.60 32.65 32.35 32.42 0.0M
2024-10-23 34.28 34.28 32.19 32.53 0.0M
2024-10-22 36.00 36.00 33.07 33.47 0.0M
2024-10-21 35.18 35.50 33.38 33.66 0.0M
2024-10-18 32.95 34.00 32.44 33.78 0.0M
2024-10-17 32.96 33.55 32.63 32.76 0.0M
2024-10-16 30.28 32.63 30.22 32.63 0.0M
2024-10-15 29.63 29.63 29.33 29.53 0.0M
2024-10-14 29.35 29.64 29.35 29.64 0.0M
2024-10-11 28.51 29.20 28.51 29.16 0.0M
2024-10-10 28.55 28.64 28.36 28.64 0.0M
2024-10-09 28.93 28.93 28.48 28.54 0.0M
2024-10-08 28.85 29.34 28.85 29.28 0.0M
2024-10-07 30.07 30.13 29.35 29.69 0.0M
2024-10-04 29.35 30.19 29.35 30.07 0.0M
2024-10-03 29.15 29.40 29.05 29.05 0.0M
2024-10-02 28.85 29.24 28.85 29.24 0.0M
2024-10-01 28.18 28.51 28.18 28.51 0.0M
2024-09-30 28.25 28.25 27.70 27.87 0.0M
2024-09-27 28.13 28.19 28.13 28.19 0.0M
2024-09-26 28.62 28.62 28.05 28.05 0.0M
2024-09-25 27.41 27.62 27.41 27.62 0.0M
2024-09-24 27.59 27.59 27.54 27.54 0.0M