WisdomTree Uranium and Nuclear Energy UCITS ETF - USD Acc (NCLR)

NCLR
🏛️ 德国 →
45.03
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 45.47 46.00 44.78 45.03 0.0M
2025-09-25 44.70 45.19 43.08 45.02 0.0M
2025-09-24 45.80 46.52 45.51 46.06 0.0M
2025-09-23 45.21 45.84 44.96 45.51 0.0M
2025-09-22 43.89 44.49 43.20 44.16 0.0M
2025-09-19 41.37 43.23 41.12 43.16 0.0M
2025-09-18 40.61 41.17 40.43 40.76 0.0M
2025-09-17 40.17 40.30 39.80 39.87 0.0M
2025-09-16 41.38 41.48 40.01 40.01 0.0M
2025-09-15 38.64 38.98 38.40 38.98 0.0M
2025-09-12 38.84 38.98 38.37 38.41 0.0M
2025-09-11 39.00 39.07 38.70 39.03 0.0M
2025-09-10 38.95 39.30 38.69 39.06 0.0M
2025-09-09 38.14 38.46 37.95 38.25 0.0M
2025-09-08 37.46 37.79 37.29 37.63 0.0M
2025-09-05 37.41 37.64 36.29 36.72 0.0M
2025-09-04 37.90 38.09 37.01 37.01 0.0M
2025-09-03 37.06 37.65 37.06 37.52 0.0M
2025-09-02 37.37 37.37 36.00 36.41 0.0M
2025-09-01 37.30 37.41 37.22 37.36 0.0M
2025-08-29 37.78 38.36 37.00 37.06 0.0M
2025-08-28 36.71 37.47 36.50 37.47 0.0M
2025-08-27 37.40 37.70 37.02 37.14 0.0M
2025-08-26 35.92 38.01 35.92 37.78 0.0M
2025-08-25 35.83 36.00 35.58 35.98 0.0M
2025-08-22 33.95 35.28 33.95 35.26 0.0M
2025-08-21 33.26 33.75 33.19 33.54 0.0M
2025-08-20 33.16 33.20 32.17 32.94 0.0M
2025-08-19 35.46 35.46 33.59 33.99 0.0M
2025-08-18 35.45 35.62 35.00 35.58 0.0M
2025-08-15 35.58 35.58 34.60 34.93 0.0M
2025-08-14 35.38 35.76 35.18 35.34 0.0M
2025-08-13 36.14 36.40 34.94 34.97 0.0M
2025-08-12 35.91 36.12 35.70 36.12 0.0M
2025-08-11 36.31 36.41 35.88 36.05 0.0M
2025-08-08 36.28 36.70 36.28 36.39 0.0M
2025-08-07 36.79 36.90 35.83 35.83 0.0M
2025-08-06 36.85 36.90 36.43 36.59 0.0M
2025-08-05 35.75 36.46 35.61 35.81 0.0M
2025-08-04 34.31 35.10 34.31 35.07 0.0M
2025-08-01 35.24 35.24 33.00 33.74 0.0M
2025-07-31 36.29 36.29 35.51 35.54 0.0M
2025-07-30 35.95 36.39 35.65 36.09 0.0M
2025-07-29 37.06 37.06 35.98 35.98 0.0M
2025-07-28 36.91 36.93 36.10 36.20 0.0M
2025-07-25 37.10 37.17 36.68 36.87 0.0M
2025-07-24 36.19 37.11 36.12 37.04 0.0M
2025-07-23 35.47 36.30 35.33 36.22 0.0M
2025-07-22 35.65 35.95 34.96 35.40 0.0M
2025-07-21 36.88 37.11 36.16 36.22 0.0M
2025-07-18 36.27 36.39 35.94 36.30 0.0M
2025-07-17 35.34 35.99 35.04 35.87 0.0M
2025-07-16 34.18 34.81 33.89 33.89 0.0M
2025-07-15 33.66 34.00 33.35 33.82 0.0M
2025-07-14 32.46 32.71 32.18 32.71 0.0M
2025-07-11 31.77 32.18 31.56 32.18 0.0M
2025-07-10 31.39 31.94 31.14 31.81 0.0M
2025-07-09 31.83 31.83 31.32 31.54 0.0M
2025-07-08 33.06 33.06 31.93 31.93 0.0M
2025-07-07 32.29 32.63 32.08 32.55 0.0M
2025-07-04 32.39 32.39 32.00 32.15 0.0M
2025-07-03 32.39 32.63 32.30 32.61 0.0M
2025-07-02 32.24 32.45 32.08 32.30 0.0M
2025-07-01 33.10 33.15 32.00 32.11 0.0M
2025-06-30 33.19 33.56 32.87 33.56 0.0M
2025-06-27 33.30 33.77 32.98 33.19 0.1M
2025-06-26 32.70 32.93 32.50 32.93 0.0M
2025-06-25 33.36 33.40 32.74 32.74 0.0M
2025-06-24 32.95 33.37 32.83 33.37 0.0M
2025-06-23 32.36 32.94 32.30 32.68 0.0M
2025-06-20 32.63 33.12 32.30 32.36 0.0M
2025-06-19 33.23 33.23 32.81 32.83 0.0M
2025-06-18 33.24 33.36 32.98 33.07 0.0M
2025-06-17 33.34 33.48 32.84 32.84 0.0M
2025-06-16 31.79 33.62 31.79 33.34 0.0M
2025-06-13 30.88 31.03 30.18 31.03 0.0M
2025-06-12 30.90 31.29 30.70 31.13 0.0M
2025-06-11 29.75 31.12 29.68 31.12 0.0M
2025-06-10 30.89 31.06 29.72 29.72 0.0M
2025-06-09 29.88 31.15 29.88 31.15 0.0M
2025-06-06 29.49 29.69 29.15 29.15 0.0M
2025-06-05 29.63 29.89 29.14 29.47 0.0M
2025-06-04 29.37 29.79 28.92 29.01 0.0M
2025-06-03 27.90 29.38 27.69 28.92 0.0M
2025-06-02 28.33 28.40 27.81 28.12 0.0M
2025-05-30 28.73 28.73 28.00 28.48 0.0M
2025-05-29 30.28 30.37 28.96 28.96 0.0M
2025-05-28 29.91 30.34 29.41 30.10 0.0M
2025-05-27 29.90 30.28 29.42 29.68 0.0M
2025-05-26 29.86 30.05 29.69 29.80 0.0M
2025-05-23 27.58 28.56 27.00 28.28 0.0M
2025-05-22 25.44 25.59 25.44 25.59 0.0M
2025-05-21 25.34 25.91 25.27 25.91 0.0M
2025-05-20 25.50 25.64 25.24 25.37 0.0M
2025-05-19 25.35 25.35 25.00 25.18 0.0M
2025-05-16 25.92 25.99 25.64 25.65 0.0M
2025-05-15 25.85 25.93 25.69 25.88 0.0M
2025-05-14 25.62 25.98 25.62 25.89 0.0M
2025-05-13 25.63 25.87 25.37 25.87 0.0M
2025-05-12 25.76 26.18 25.46 25.46 0.0M
2025-05-09 24.81 24.81 24.61 24.61 0.0M
2025-05-08 24.97 25.07 24.85 24.85 0.0M
2025-05-07 24.36 24.36 24.24 24.33 0.0M
2025-05-06 23.60 23.60 23.23 23.50 0.0M
2025-05-05 23.86 23.86 23.61 23.63 0.0M
2025-05-02 23.71 23.84 23.36 23.83 0.0M
2025-04-30 22.88 22.88 22.44 22.72 0.0M
2025-04-29 23.00 23.17 22.78 22.78 0.0M
2025-04-28 22.44 22.50 22.23 22.23 0.0M
2025-04-25 22.60 22.62 22.28 22.28 0.0M
2025-04-24 21.93 22.18 21.72 22.18 0.0M
2025-04-23 20.95 21.74 20.95 21.30 0.0M
2025-04-22 19.97 20.28 19.97 20.28 0.0M
2025-04-17 20.93 20.93 20.70 20.70 0.0M
2025-04-16 20.24 20.88 20.22 20.88 0.0M
2025-04-15 20.56 20.75 20.56 20.70 0.0M
2025-04-14 20.58 20.69 20.58 20.61 0.0M
2025-04-11 19.81 20.09 19.80 19.99 0.0M
2025-04-10 20.62 20.62 19.74 19.74 0.0M
2025-04-09 18.27 18.85 18.27 18.48 0.0M
2025-04-08 19.50 20.03 19.36 19.45 0.0M
2025-04-07 18.98 18.98 18.20 18.79 0.0M
2025-04-04 20.43 20.43 18.91 18.98 0.0M
2025-04-03 20.85 20.85 20.31 20.31 0.0M
2025-04-02 21.56 21.56 21.41 21.53 0.0M
2025-04-01 21.60 21.76 21.49 21.76 0.0M
2025-03-31 21.67 21.67 21.25 21.34 0.0M
2025-03-28 22.53 22.67 22.00 22.00 0.0M
2025-03-27 23.26 23.34 22.85 22.85 0.0M
2025-03-26 23.85 23.95 23.42 23.44 0.0M
2025-03-25 24.66 24.68 23.93 23.97 0.0M
2025-03-24 24.43 24.93 24.43 24.91 0.0M
2025-03-21 24.47 24.48 24.01 24.23 0.0M
2025-03-20 24.24 24.54 23.96 24.24 0.0M
2025-03-19 23.45 23.91 23.45 23.80 0.0M
2025-03-18 23.74 23.74 23.34 23.41 0.0M
2025-03-17 23.20 23.70 23.09 23.58 0.0M
2025-03-14 22.79 23.15 22.79 23.11 0.0M
2025-03-13 22.66 22.82 22.49 22.49 0.0M
2025-03-12 22.56 22.83 22.56 22.77 0.0M
2025-03-11 21.66 21.97 21.66 21.97 0.0M