VanEck Uranium and Nuclear Technologies UCITS ETF A USD Acc (VVNUCG)

VVNUCG
🏛️ 法国 →
49.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.91 50.56 48.97 49.13 0.0M
2025-09-25 49.86 50.31 47.87 49.72 0.0M
2025-09-24 51.50 51.98 51.00 51.61 0.0M
2025-09-23 51.00 51.33 50.38 50.50 0.0M
2025-09-22 50.40 50.75 48.83 50.37 0.0M
2025-09-19 46.98 49.79 46.91 49.47 0.0M
2025-09-18 45.93 46.74 45.83 46.74 0.0M
2025-09-17 45.52 45.52 45.20 45.34 0.0M
2025-09-16 47.22 47.24 45.36 45.46 0.0M
2025-09-15 44.36 45.12 44.21 45.01 0.0M
2025-09-12 44.36 44.47 43.67 43.88 0.0M
2025-09-11 44.16 44.48 44.00 44.48 0.0M
2025-09-10 43.85 44.30 43.65 44.07 0.0M
2025-09-09 43.00 43.43 42.90 43.15 0.0M
2025-09-08 42.61 42.95 42.46 42.78 0.0M
2025-09-05 42.61 42.70 41.40 41.67 0.0M
2025-09-04 43.07 43.20 42.24 42.21 0.0M
2025-09-03 41.99 43.03 41.99 42.70 0.0M
2025-09-02 42.25 42.43 41.34 41.61 0.0M
2025-09-01 42.47 42.62 42.45 42.47 0.0M
2025-08-29 43.00 43.94 42.36 42.36 0.0M
2025-08-28 42.19 42.49 41.94 42.70 0.0M
2025-08-27 42.59 42.62 42.01 42.27 0.0M
2025-08-26 41.33 43.00 41.33 42.44 0.0M
2025-08-25 41.30 41.46 41.16 41.37 0.0M
2025-08-22 39.98 41.35 39.98 41.35 0.0M
2025-08-21 39.76 39.84 39.45 39.63 0.0M
2025-08-20 39.58 39.58 38.27 39.07 0.0M
2025-08-19 41.41 41.41 40.00 40.05 0.0M
2025-08-18 41.50 41.54 40.94 41.31 0.0M
2025-08-15 41.60 41.64 40.79 40.98 0.0M
2025-08-14 41.76 41.86 41.27 41.28 0.0M
2025-08-13 42.50 42.77 41.11 41.33 0.0M
2025-08-12 42.24 42.65 41.99 42.49 0.0M
2025-08-11 42.51 42.63 41.97 42.36 0.0M
2025-08-08 42.95 43.27 42.80 42.92 0.0M
2025-08-07 43.41 43.74 42.77 42.62 0.0M
2025-08-06 43.40 43.86 43.20 43.62 0.0M
2025-08-05 42.53 43.30 42.15 42.44 0.0M
2025-08-04 40.99 41.71 40.99 41.48 0.0M
2025-08-01 42.38 42.38 39.75 40.57 0.0M
2025-07-31 43.08 43.47 42.45 42.55 0.0M
2025-07-30 42.46 43.21 42.42 42.83 0.0M
2025-07-29 43.17 43.17 42.07 42.07 0.0M
2025-07-28 42.92 43.13 42.31 42.63 0.0M
2025-07-25 42.66 42.66 42.28 42.29 0.0M
2025-07-24 41.78 42.76 41.50 42.74 0.0M
2025-07-23 40.45 41.60 40.44 41.47 0.0M
2025-07-22 40.70 40.70 40.10 40.14 0.0M
2025-07-21 41.90 42.37 40.97 41.01 0.0M
2025-07-18 41.28 41.52 41.10 41.32 0.0M
2025-07-17 40.55 41.10 40.54 40.81 0.0M
2025-07-16 39.54 39.89 39.33 39.37 0.0M
2025-07-15 39.19 39.93 39.15 39.33 0.0M
2025-07-14 37.96 38.39 37.83 38.30 0.0M
2025-07-11 37.10 37.61 36.68 37.43 0.0M
2025-07-10 36.51 37.01 36.51 36.95 0.0M
2025-07-09 36.88 37.00 36.50 36.61 0.0M
2025-07-08 37.98 38.11 37.06 37.04 0.0M
2025-07-07 37.37 37.42 37.00 37.53 0.0M
2025-07-04 37.42 37.42 37.07 37.23 0.0M
2025-07-03 37.39 37.54 37.17 37.67 0.0M
2025-07-02 37.54 37.54 37.14 37.23 0.0M
2025-07-01 38.58 38.58 37.40 37.49 0.0M
2025-06-30 38.42 38.63 37.96 38.23 0.0M
2025-06-27 38.82 39.94 38.68 38.68 0.0M
2025-06-26 38.17 38.35 37.92 38.36 0.0M
2025-06-25 39.00 39.05 38.47 38.21 0.0M
2025-06-24 38.23 38.30 38.04 38.50 0.0M
2025-06-23 40.35 40.35 37.77 38.11 0.0M
2025-06-20 38.55 38.92 38.17 38.16 0.0M
2025-06-19 39.11 39.11 38.51 38.55 0.0M
2025-06-18 39.01 39.12 38.84 38.86 0.0M
2025-06-17 39.52 39.95 38.93 38.82 0.0M
2025-06-16 37.81 40.13 37.81 39.90 0.0M
2025-06-13 37.22 37.47 37.02 37.49 0.0M
2025-06-12 37.92 37.92 37.15 37.83 0.0M
2025-06-11 35.83 37.98 35.77 37.89 0.0M
2025-06-10 37.09 37.09 35.83 35.78 0.0M
2025-06-09 35.84 37.36 35.84 37.14 0.0M
2025-06-06 34.97 35.38 34.91 35.32 0.0M
2025-06-05 35.11 35.31 35.00 34.97 0.0M
2025-06-04 35.14 35.55 34.44 34.56 0.0M
2025-06-03 34.09 35.70 33.96 35.03 0.0M
2025-06-02 34.68 34.68 33.90 33.96 0.0M
2025-05-30 34.55 34.86 33.33 34.24 0.0M
2025-05-29 36.23 36.25 34.35 35.20 0.0M
2025-05-28 35.24 35.88 35.09 35.88 0.0M
2025-05-27 34.76 35.44 34.76 35.24 0.0M
2025-05-26 34.46 35.03 34.46 34.91 0.0M
2025-05-23 33.15 33.72 32.18 33.53 0.0M
2025-05-22 30.18 30.53 30.07 30.74 0.0M
2025-05-21 30.59 30.60 30.20 30.71 0.0M
2025-05-20 30.22 30.39 30.22 30.18 0.0M
2025-05-19 29.86 30.00 29.44 29.94 0.0M
2025-05-16 30.76 30.79 30.36 30.29 0.0M
2025-05-15 30.83 30.83 30.27 30.32 0.0M
2025-05-14 29.96 29.96 29.81 30.44 0.0M
2025-05-13 29.42 29.92 29.36 30.02 0.0M
2025-05-12 30.08 30.39 29.74 29.58 0.0M
2025-05-09 28.05 28.99 28.05 28.99 0.0M
2025-05-08 28.94 28.94 28.75 28.63 0.0M
2025-05-07 27.77 28.19 27.77 27.92 0.0M
2025-05-06 27.15 27.15 26.90 27.17 0.0M
2025-05-05 27.43 27.43 27.43 27.28 0.0M
2025-05-02 26.95 27.64 26.95 27.57 0.0M
2025-04-30 26.73 26.73 26.60 26.40 0.0M
2025-04-29 26.83 26.96 26.80 26.60 0.0M
2025-04-28 26.20 26.20 26.12 26.08 0.0M
2025-04-25 26.77 26.77 26.14 26.08 0.0M
2025-04-24 25.92 25.92 25.29 26.00 0.0M
2025-04-23 25.10 25.23 24.88 25.15 0.0M
2025-04-22 24.28 24.28 23.96 24.15 0.0M
2025-04-17 24.69 24.97 24.43 24.97 0.0M
2025-04-16 24.00 24.59 23.78 24.70 0.0M
2025-04-15 24.49 25.20 24.49 24.71 0.0M
2025-04-14 24.77 24.77 24.45 24.39 0.0M
2025-04-11 24.07 24.07 23.73 23.70 0.0M
2025-04-10 24.69 24.70 23.52 23.50 0.0M
2025-04-09 22.10 22.68 22.05 22.34 0.0M
2025-04-08 23.29 23.46 23.29 23.36 0.0M
2025-04-07 20.52 21.70 20.45 22.33 0.0M
2025-04-04 23.80 23.80 21.80 22.38 0.0M
2025-04-03 24.48 24.86 23.76 24.10 0.0M
2025-04-02 25.60 25.60 25.38 25.52 0.0M
2025-04-01 25.01 25.47 25.01 25.62 0.0M
2025-03-31 25.34 25.34 24.97 25.15 0.0M
2025-03-28 27.00 27.00 25.85 25.83 0.0M
2025-03-27 27.67 27.67 27.01 26.88 0.0M
2025-03-26 27.92 28.10 27.67 27.42 0.0M
2025-03-25 28.58 28.58 28.06 27.82 0.0M
2025-03-24 28.24 28.93 28.24 28.91 0.0M
2025-03-21 28.30 28.30 27.70 27.73 0.0M
2025-03-20 28.34 28.35 28.15 28.42 0.0M
2025-03-19 27.59 27.84 27.57 28.04 0.0M
2025-03-18 27.50 27.52 27.22 27.26 0.0M
2025-03-17 27.36 27.41 27.33 27.72 0.0M
2025-03-14 26.57 27.03 26.57 26.97 0.0M
2025-03-13 26.75 26.75 26.59 26.45 0.0M
2025-03-12 26.02 26.99 26.02 26.67 0.0M
2025-03-11 25.80 25.80 25.67 25.84 0.0M
2025-03-10 26.92 26.92 26.36 26.01 0.0M
2025-03-07 27.30 27.30 27.25 26.65 0.0M
2025-03-06 28.23 28.23 27.81 27.65 0.0M
2025-03-05 28.12 28.25 27.38 27.37 0.0M
2025-03-04 27.96 27.96 26.95 27.11 0.0M
2025-03-03 29.41 29.41 27.99 28.08 0.0M
2025-02-28 27.80 28.59 27.80 28.31 0.0M
2025-02-27 29.59 29.70 28.96 29.14 0.0M
2025-02-26 28.24 29.02 28.24 29.24 0.0M
2025-02-25 28.42 28.80 28.42 28.32 0.0M
2025-02-24 29.83 29.84 28.80 29.19 0.0M
2025-02-21 30.75 30.80 30.00 29.95 0.0M
2025-02-20 31.48 31.48 30.80 30.70 0.0M
2025-02-19 31.81 31.81 31.20 31.21 0.0M
2025-02-18 31.89 31.89 31.59 31.71 0.0M
2025-02-17 31.55 31.76 31.38 31.57 0.0M
2025-02-14 32.65 32.65 31.34 31.40 0.0M
2025-02-13 33.00 33.00 32.09 32.05 0.0M
2025-02-12 32.78 32.78 32.08 32.42 0.0M
2025-02-11 34.00 34.00 33.00 32.97 0.0M
2025-02-10 33.69 33.69 33.37 33.44 0.0M
2025-02-07 32.39 32.41 32.39 32.99 0.0M
2025-02-06 33.06 33.07 33.03 32.37 0.0M
2025-02-05 32.35 32.41 32.34 32.42 0.0M