Sprott Uranium Miners UCITS ETF Accumulating (U3O8)

U3O8
🏛️ 德国 →
11.76
最后更新: 2025-10-03
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
2023-12-29 9.50 9.50 9.46 9.49 0.0M
2023-12-28 9.64 9.66 9.43 9.50 0.1M
2023-12-27 9.83 9.87 9.66 9.72 0.0M
2023-12-22 9.65 9.87 9.62 9.83 0.0M
2023-12-21 9.40 9.54 9.22 9.46 0.1M
2023-12-20 9.36 9.41 9.29 9.33 0.0M
2023-12-19 9.77 9.77 9.35 9.45 0.1M
2023-12-18 9.67 9.83 9.62 9.74 0.1M
2023-12-15 9.66 9.74 9.64 9.66 0.1M
2023-12-14 9.53 9.55 9.20 9.35 0.2M
2023-12-13 9.58 9.67 9.36 9.36 0.1M
2023-12-12 9.58 9.61 9.46 9.47 0.0M
2023-12-11 9.65 9.65 9.55 9.56 0.0M
2023-12-08 9.49 9.62 9.47 9.56 0.0M
2023-12-07 9.50 9.52 9.33 9.40 0.0M
2023-12-06 9.68 9.68 9.51 9.53 0.0M
2023-12-05 9.71 9.78 9.61 9.62 0.1M
2023-12-04 9.60 9.80 9.56 9.71 0.1M
2023-12-01 9.50 9.74 9.48 9.66 0.0M
2023-11-30 9.17 9.28 9.11 9.18 0.0M
2023-11-29 9.52 9.52 9.20 9.22 0.1M
2023-11-28 9.69 9.69 9.47 9.48 0.0M
2023-11-27 9.68 9.74 9.60 9.67 0.0M
2023-11-24 9.69 9.77 9.64 9.77 0.0M
2023-11-23 9.65 9.66 9.60 9.64 0.0M
2023-11-22 9.59 9.66 9.50 9.60 0.0M
2023-11-21 9.59 9.77 9.56 9.58 0.1M
2023-11-20 9.50 9.58 9.48 9.53 0.0M
2023-11-17 9.38 9.48 9.35 9.45 0.0M
2023-11-16 9.20 9.20 9.05 9.15 0.0M
2023-11-15 9.29 9.38 9.18 9.30 0.0M
2023-11-14 9.36 9.41 9.22 9.27 0.1M
2023-11-13 9.02 9.29 8.99 9.23 0.0M
2023-11-10 8.99 8.99 8.81 8.87 0.0M
2023-11-09 8.68 9.01 8.65 8.98 0.0M
2023-11-08 8.83 8.92 8.70 8.75 0.0M
2023-11-07 8.79 8.88 8.71 8.86 0.0M
2023-11-06 9.02 9.02 8.76 8.78 0.1M
2023-11-03 9.40 9.42 9.07 9.10 0.0M
2023-11-02 9.37 9.46 9.30 9.38 0.0M
2023-11-01 9.30 9.45 9.29 9.41 0.1M
2023-10-31 8.81 9.21 8.80 9.15 0.0M
2023-10-30 8.81 8.85 8.65 8.79 0.0M
2023-10-27 8.99 9.02 8.84 8.85 0.0M
2023-10-26 9.22 9.22 8.94 9.02 0.0M
2023-10-25 8.95 9.25 8.95 9.23 0.1M
2023-10-24 8.74 8.94 8.74 8.90 0.0M
2023-10-23 8.75 8.83 8.54 8.72 0.0M
2023-10-20 8.80 8.90 8.70 8.70 0.0M
2023-10-19 8.57 8.84 8.56 8.80 0.0M
2023-10-18 8.67 8.67 8.55 8.57 0.0M
2023-10-17 8.40 8.60 8.34 8.55 0.0M
2023-10-16 8.58 8.68 8.44 8.48 0.0M
2023-10-13 8.72 8.72 8.55 8.55 0.0M
2023-10-12 8.75 8.80 8.65 8.75 0.0M
2023-10-11 9.01 9.06 8.70 8.74 0.0M
2023-10-10 8.80 9.09 8.80 9.02 0.0M
2023-10-09 9.08 9.12 8.78 8.86 0.1M
2023-10-06 9.01 9.03 8.88 9.03 0.1M
2023-10-05 8.70 8.93 8.65 8.87 0.0M
2023-10-04 8.81 8.89 8.50 8.53 0.1M
2023-10-03 9.07 9.10 8.89 8.94 0.1M
2023-10-02 9.57 9.59 9.10 9.14 0.2M
2023-09-29 9.72 9.87 9.45 9.53 0.1M
2023-09-28 9.43 9.75 9.33 9.60 0.1M
2023-09-27 9.48 9.50 9.36 9.43 0.1M
2023-09-26 9.50 9.68 9.49 9.54 0.1M
2023-09-25 9.05 9.49 9.05 9.34 0.1M
2023-09-22 8.70 9.04 8.66 8.98 0.0M
2023-09-21 8.75 8.75 8.63 8.70 0.0M
2023-09-20 8.79 8.92 8.71 8.92 0.0M
2023-09-19 8.92 8.98 8.84 8.87 0.1M
2023-09-18 8.89 8.91 8.70 8.82 0.1M
2023-09-15 8.76 9.05 8.76 9.05 0.1M
2023-09-14 8.46 8.74 8.46 8.72 0.1M
2023-09-13 8.06 8.17 8.04 8.17 0.0M
2023-09-12 8.01 8.07 7.98 8.07 0.0M
2023-09-11 7.91 8.00 7.90 7.95 0.1M
2023-09-08 7.88 7.91 7.83 7.84 0.1M
2023-09-07 7.87 7.88 7.78 7.83 0.1M
2023-09-06 7.98 8.00 7.90 7.90 0.1M
2023-09-05 7.77 7.89 7.75 7.89 0.1M
2023-09-04 7.73 7.80 7.73 7.78 0.1M
2023-09-01 7.47 7.65 7.47 7.65 0.0M
2023-08-31 7.44 7.52 7.42 7.43 0.0M
2023-08-30 7.36 7.43 7.29 7.43 0.0M
2023-08-29 7.38 7.39 7.33 7.39 0.0M
2023-08-28 7.29 7.40 7.29 7.35 0.0M
2023-08-25 7.22 7.24 7.15 7.15 0.0M
2023-08-24 7.33 7.33 7.20 7.24 0.0M
2023-08-23 7.22 7.29 7.20 7.29 0.0M
2023-08-22 7.17 7.28 7.17 7.20 0.0M
2023-08-21 6.89 7.02 6.89 7.01 0.0M
2023-08-18 6.73 6.84 6.66 6.80 0.0M
2023-08-17 6.70 6.73 6.69 6.71 0.0M
2023-08-16 6.70 6.73 6.70 6.73 0.0M
2023-08-15 6.87 6.87 6.73 6.80 0.0M
2023-08-14 6.87 6.90 6.82 6.87 0.0M
2023-08-11 6.79 6.87 6.73 6.87 0.0M
2023-08-10 6.75 6.90 6.75 6.82 0.0M
2023-08-09 6.69 6.73 6.65 6.69 0.0M
2023-08-08 6.67 6.67 6.56 6.64 0.0M
2023-08-07 6.67 6.71 6.64 6.66 0.0M
2023-08-04 6.60 6.65 6.56 6.60 0.0M
2023-08-03 6.55 6.59 6.51 6.56 0.0M
2023-08-02 6.69 6.69 6.42 6.48 0.0M
2023-08-01 6.69 6.69 6.61 6.66 0.0M
2023-07-31 6.41 6.62 6.41 6.59 0.0M
2023-07-28 6.40 6.41 6.37 6.41 0.0M
2023-07-27 6.49 6.58 6.44 6.49 0.0M
2023-07-26 6.54 6.54 6.45 6.47 0.0M
2023-07-25 6.45 6.55 6.40 6.55 0.0M
2023-07-24 6.35 6.42 6.33 6.42 0.0M
2023-07-21 6.41 6.42 6.33 6.35 0.0M
2023-07-20 6.41 6.48 6.38 6.41 0.0M
2023-07-19 6.36 6.49 6.36 6.49 0.0M
2023-07-18 6.32 6.45 6.32 6.41 0.0M
2023-07-17 6.29 6.34 6.26 6.32 0.0M
2023-07-14 6.48 6.50 6.35 6.38 0.0M
2023-07-13 6.40 6.48 6.37 6.48 0.0M
2023-07-12 6.36 6.45 6.36 6.43 0.0M
2023-07-11 6.30 6.36 6.28 6.36 0.0M
2023-07-10 6.20 6.27 6.18 6.22 0.0M
2023-07-07 6.18 6.24 6.14 6.24 0.0M
2023-07-06 6.44 6.44 6.20 6.20 0.0M
2023-07-05 6.45 6.49 6.43 6.47 0.0M
2023-07-04 6.53 6.60 6.53 6.57 0.0M
2023-07-03 6.55 6.56 6.49 6.49 0.0M
2023-06-30 6.50 6.53 6.47 6.49 0.0M
2023-06-29 6.45 6.47 6.39 6.44 0.0M
2023-06-28 6.37 6.39 6.30 6.39 0.0M
2023-06-27 6.36 6.39 6.30 6.30 0.0M
2023-06-26 6.42 6.42 6.38 6.39 0.0M
2023-06-23 6.51 6.54 6.42 6.42 0.0M
2023-06-22 6.56 6.56 6.46 6.51 0.0M
2023-06-21 6.68 6.68 6.60 6.63 0.0M
2023-06-20 6.70 6.70 6.58 6.60 0.0M
2023-06-19 6.68 6.77 6.67 6.74 0.0M
2023-06-16 6.75 6.78 6.71 6.72 0.0M
2023-06-15 6.72 6.73 6.63 6.71 0.0M
2023-06-14 6.80 6.80 6.66 6.74 0.0M
2023-06-13 6.91 7.04 6.89 6.96 0.0M
2023-06-12 6.64 6.75 6.57 6.73 0.0M
2023-06-09 6.60 6.64 6.54 6.57 0.0M
2023-06-08 6.56 6.64 6.49 6.56 0.0M
2023-06-07 6.56 6.63 6.55 6.59 0.0M
2023-06-06 6.57 6.63 6.48 6.48 0.0M
2023-06-05 6.53 6.60 6.49 6.56 0.0M
2023-06-02 6.47 6.54 6.47 6.48 0.0M
2023-06-01 6.07 6.39 6.07 6.39 0.0M
2023-05-31 5.76 5.83 5.72 5.79 0.0M
2023-05-30 5.97 5.97 5.80 5.81 0.0M
2023-05-29 6.04 6.04 6.00 6.02 0.0M
2023-05-26 5.98 6.02 5.97 5.97 0.0M
2023-05-25 6.10 6.10 5.98 6.00 0.0M
2023-05-24 6.11 6.17 6.04 6.07 0.0M
2023-05-23 6.20 6.25 6.16 6.21 0.0M
2023-05-22 6.06 6.15 6.04 6.14 0.0M
2023-05-19 6.10 6.12 6.07 6.07 0.0M
2023-05-18 6.10 6.10 6.03 6.06 0.0M
2023-05-17 6.05 6.09 6.00 6.09 0.0M
2023-05-16 6.20 6.20 6.05 6.11 0.0M
2023-05-15 6.19 6.24 6.19 6.23 0.0M
2023-05-12 6.14 6.20 6.09 6.17 0.0M
2023-05-11 6.30 6.37 6.19 6.19 0.0M
2023-05-10 6.30 6.39 6.28 6.29 0.0M
2023-05-09 6.00 6.10 5.96 6.09 0.0M
2023-05-08 6.00 6.01 5.94 6.00 0.0M
2023-05-05 5.80 5.94 5.78 5.94 0.1M
2023-05-04 5.74 5.77 5.71 5.77 0.0M
2023-05-03 5.75 5.75 5.69 5.71 0.0M
2023-05-02 5.82 5.83 5.74 5.76 0.0M
2023-04-28 5.81 5.90 5.80 5.90 0.0M
2023-04-27 5.70 5.73 5.68 5.73 0.0M
2023-04-26 5.71 5.72 5.63 5.72 0.0M
2023-04-25 5.60 5.67 5.57 5.65 0.0M
2023-04-24 5.70 5.70 5.59 5.59 0.0M
2023-04-21 5.71 5.72 5.64 5.65 0.0M
2023-04-20 5.72 5.76 5.70 5.72 0.0M
2023-04-19 5.83 5.88 5.70 5.78 0.0M
2023-04-18 5.85 5.87 5.80 5.81 0.0M
2023-04-17 5.93 5.93 5.87 5.87 0.0M
2023-04-14 5.92 6.00 5.89 5.89 0.1M
2023-04-13 5.86 5.93 5.81 5.92 0.0M
2023-04-12 5.88 5.89 5.81 5.81 0.0M
2023-04-11 5.81 5.89 5.80 5.87 0.0M
2023-04-06 5.75 5.75 5.68 5.68 0.0M
2023-04-05 5.89 5.91 5.73 5.75 0.0M
2023-04-04 6.12 6.12 5.88 5.88 0.0M
2023-04-03 6.19 6.30 6.11 6.11 0.0M
2023-03-31 6.11 6.11 6.04 6.08 0.0M
2023-03-30 6.03 6.06 6.02 6.05 0.0M
2023-03-29 5.84 5.98 5.84 5.94 0.0M
2023-03-28 5.74 5.81 5.71 5.80 0.0M
2023-03-27 5.70 5.70 5.62 5.66 0.0M
2023-03-24 5.70 5.71 5.56 5.62 0.1M
2023-03-23 5.80 5.81 5.74 5.78 0.0M
2023-03-22 5.90 5.90 5.84 5.86 0.0M
2023-03-21 5.83 5.86 5.79 5.82 0.0M
2023-03-20 5.75 5.88 5.73 5.82 0.1M
2023-03-17 5.83 5.85 5.72 5.76 0.1M
2023-03-16 5.75 5.81 5.70 5.78 0.0M
2023-03-15 5.94 5.95 5.72 5.72 0.1M
2023-03-14 6.20 6.20 5.94 5.98 0.2M
2023-03-13 6.14 6.16 5.98 6.11 0.1M
2023-03-10 6.27 6.28 6.13 6.21 0.0M
2023-03-09 6.34 6.36 6.27 6.32 0.0M
2023-03-08 6.39 6.43 6.35 6.40 0.0M
2023-03-07 6.61 6.61 6.43 6.44 0.0M
2023-03-06 6.82 6.82 6.64 6.64 0.0M
2023-03-03 6.70 6.78 6.70 6.76 0.0M
2023-03-02 6.76 6.78 6.66 6.68 0.0M
2023-03-01 6.72 6.74 6.64 6.67 0.0M
2023-02-28 6.67 6.72 6.60 6.64 0.0M
2023-02-27 6.68 6.70 6.60 6.64 0.0M
2023-02-24 6.66 6.74 6.61 6.68 0.0M
2023-02-23 6.64 6.76 6.62 6.62 0.0M
2023-02-22 6.72 6.72 6.56 6.60 0.0M
2023-02-21 6.92 6.92 6.72 6.73 0.0M
2023-02-20 6.90 6.94 6.88 6.89 0.0M
2023-02-17 7.02 7.07 6.88 6.92 0.1M
2023-02-16 7.09 7.20 6.97 7.05 0.0M
2023-02-15 7.04 7.08 7.04 7.07 0.0M
2023-02-14 7.01 7.09 6.99 6.99 0.0M
2023-02-13 7.10 7.19 7.02 7.03 0.0M
2023-02-10 7.06 7.11 7.04 7.07 0.0M
2023-02-09 7.00 7.09 6.96 7.05 0.0M
2023-02-08 7.00 7.10 6.97 6.97 0.0M
2023-02-07 6.86 6.96 6.86 6.96 0.0M
2023-02-06 7.01 7.01 6.79 6.85 0.0M
2023-02-03 7.29 7.29 7.04 7.10 0.0M
2023-02-02 7.25 7.43 7.24 7.31 0.0M
2023-02-01 7.14 7.14 7.05 7.10 0.0M
2023-01-31 7.25 7.25 7.08 7.14 0.0M
2023-01-30 7.20 7.25 7.13 7.25 0.0M
2023-01-27 7.02 7.18 7.00 7.15 0.0M
2023-01-26 7.04 7.13 6.96 6.99 0.0M
2023-01-25 7.07 7.10 6.85 6.94 0.1M
2023-01-24 6.93 7.07 6.91 7.06 0.3M
2023-01-23 6.86 7.00 6.86 6.98 0.0M
2023-01-20 6.70 6.82 6.67 6.82 0.0M
2023-01-19 6.71 6.71 6.57 6.61 0.0M
2023-01-18 6.87 6.92 6.80 6.81 0.0M
2023-01-17 6.90 6.90 6.80 6.83 0.0M
2023-01-16 6.89 6.89 6.81 6.88 0.0M
2023-01-13 6.83 6.88 6.78 6.81 0.0M
2023-01-12 6.88 6.88 6.72 6.75 0.0M
2023-01-11 6.82 6.93 6.76 6.83 0.0M
2023-01-10 6.75 6.76 6.63 6.73 0.0M
2023-01-09 6.63 6.82 6.63 6.79 0.0M
2023-01-06 6.46 6.55 6.35 6.55 0.0M
2023-01-05 6.33 6.37 6.21 6.32 0.0M
2023-01-04 6.38 6.38 6.24 6.29 0.0M
2023-01-03 6.34 6.39 6.30 6.38 0.0M
2023-01-02 6.31 6.49 6.31 6.43 0.0M