Sprott Uranium Miners UCITS ETF Accumulating (U3O8)

U3O8
🏛️ ドイツ →
11.76
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 8.73 8.80 8.72 8.72 0.0M
2024-12-27 8.82 8.83 8.66 8.72 0.0M
2024-12-23 8.85 8.90 8.79 8.87 0.0M
2024-12-20 8.81 8.84 8.62 8.83 0.1M
2024-12-19 8.81 8.90 8.75 8.81 0.1M
2024-12-18 8.94 9.03 8.90 8.99 0.0M
2024-12-17 9.00 9.04 8.80 8.80 0.1M
2024-12-16 9.24 9.28 9.04 9.05 0.1M
2024-12-13 9.47 9.52 9.29 9.34 0.0M
2024-12-12 9.58 9.67 9.42 9.42 0.0M
2024-12-11 9.50 9.61 9.47 9.57 0.0M
2024-12-10 9.55 9.59 9.46 9.50 0.0M
2024-12-09 9.96 9.98 9.63 9.63 0.0M
2024-12-06 9.93 9.96 9.84 9.91 0.0M
2024-12-05 9.81 9.90 9.72 9.82 0.1M
2024-12-04 9.94 10.09 9.86 9.91 0.0M
2024-12-03 9.87 9.89 9.70 9.81 0.0M
2024-12-02 10.02 10.07 9.75 9.84 0.0M
2024-11-29 9.82 10.09 9.74 10.01 0.0M
2024-11-28 9.77 9.80 9.71 9.74 0.0M
2024-11-27 9.89 9.92 9.79 9.83 0.0M
2024-11-26 9.96 9.98 9.85 9.94 0.1M
2024-11-25 10.27 10.33 9.98 9.98 0.0M
2024-11-22 10.34 10.45 10.25 10.27 0.0M
2024-11-21 10.03 10.18 10.02 10.15 0.0M
2024-11-20 10.15 10.21 10.02 10.02 0.0M
2024-11-19 10.00 10.09 9.90 10.06 0.0M
2024-11-18 9.69 10.17 9.61 10.09 0.0M
2024-11-15 9.27 9.88 9.22 9.74 0.0M
2024-11-14 9.38 9.46 9.30 9.36 0.0M
2024-11-13 9.46 9.63 9.41 9.43 0.1M
2024-11-12 9.23 9.36 9.12 9.14 0.1M
2024-11-11 9.54 9.59 9.23 9.27 0.1M
2024-11-08 9.63 9.65 9.42 9.45 0.0M
2024-11-07 9.38 9.62 9.30 9.56 0.0M
2024-11-06 9.34 9.67 9.29 9.29 0.1M
2024-11-05 9.13 9.21 9.10 9.20 0.0M
2024-11-04 9.35 9.35 8.99 9.16 0.1M
2024-11-01 9.53 9.68 9.51 9.58 0.0M
2024-10-31 9.65 9.66 9.40 9.51 0.0M
2024-10-30 9.84 9.84 9.61 9.67 0.0M
2024-10-29 9.91 10.01 9.85 9.88 0.0M
2024-10-28 9.99 9.99 9.69 9.88 0.1M
2024-10-25 10.06 10.16 10.03 10.09 0.0M
2024-10-24 10.10 10.20 10.00 10.03 0.0M
2024-10-23 10.44 10.55 10.21 10.21 0.1M
2024-10-22 10.62 10.66 10.34 10.39 0.1M
2024-10-21 10.70 10.78 10.53 10.54 0.0M
2024-10-18 10.39 10.47 10.27 10.38 0.0M
2024-10-17 10.34 10.55 10.34 10.45 0.1M
2024-10-16 9.62 10.23 9.58 10.14 0.1M
2024-10-15 9.63 9.71 9.54 9.58 0.0M
2024-10-14 9.49 9.62 9.45 9.56 0.1M
2024-10-11 9.41 9.46 9.37 9.41 0.0M
2024-10-10 9.42 9.44 9.32 9.44 0.0M
2024-10-09 9.34 9.46 9.32 9.37 0.0M
2024-10-08 9.42 9.46 9.26 9.30 0.0M
2024-10-07 9.58 9.68 9.42 9.46 0.0M
2024-10-04 9.39 9.56 9.36 9.56 0.0M
2024-10-03 9.39 9.69 9.29 9.49 0.1M
2024-10-02 9.21 9.42 9.21 9.36 0.0M
2024-10-01 9.11 9.30 9.07 9.18 0.0M
2024-09-30 9.16 9.21 9.00 9.00 0.1M
2024-09-27 9.23 9.27 9.13 9.13 0.1M
2024-09-26 9.26 9.38 9.23 9.27 0.0M
2024-09-25 9.00 9.12 8.94 9.12 0.0M
2024-09-24 9.03 9.21 8.95 9.06 0.1M
2024-09-23 8.49 8.80 8.41 8.72 0.1M
2024-09-20 8.08 8.44 8.02 8.35 0.1M
2024-09-19 8.01 8.13 7.96 8.11 0.0M
2024-09-18 7.92 7.94 7.84 7.86 0.0M
2024-09-17 8.04 8.10 7.93 7.93 0.0M
2024-09-16 8.08 8.09 7.93 7.95 0.0M
2024-09-13 8.27 8.30 8.03 8.07 0.1M
2024-09-12 8.29 8.42 8.25 8.39 0.0M
2024-09-11 7.70 8.15 7.65 8.13 0.1M
2024-09-10 7.50 7.68 7.50 7.63 0.0M
2024-09-09 7.44 7.53 7.40 7.50 0.1M
2024-09-06 7.62 7.64 7.33 7.38 0.1M
2024-09-05 7.76 7.84 7.70 7.70 0.0M
2024-09-04 7.73 7.82 7.65 7.77 0.1M
2024-09-03 8.24 8.25 7.73 7.75 0.1M
2024-09-02 8.24 8.28 8.20 8.26 0.0M
2024-08-30 8.20 8.25 8.16 8.18 0.0M
2024-08-29 8.24 8.25 8.15 8.21 0.1M
2024-08-28 8.47 8.49 8.19 8.23 0.1M
2024-08-27 8.53 8.59 8.34 8.44 0.1M
2024-08-26 8.59 8.75 8.55 8.63 0.1M
2024-08-23 8.04 8.61 7.88 8.59 0.5M
2024-08-22 8.14 8.16 8.05 8.06 0.0M
2024-08-21 8.12 8.19 8.10 8.13 0.0M
2024-08-20 8.14 8.14 8.07 8.10 0.0M
2024-08-19 8.09 8.21 8.06 8.21 0.1M
2024-08-16 8.38 8.41 8.16 8.25 0.0M
2024-08-15 8.20 8.34 8.13 8.31 0.0M
2024-08-14 8.17 8.24 8.08 8.20 0.0M
2024-08-13 8.12 8.18 8.08 8.13 0.0M
2024-08-12 8.15 8.25 8.09 8.10 0.0M
2024-08-09 8.23 8.24 8.10 8.12 0.0M
2024-08-08 7.96 8.13 7.94 8.12 0.1M
2024-08-07 8.15 8.32 8.10 8.27 0.1M
2024-08-06 7.95 8.12 7.93 8.07 0.1M
2024-08-05 7.86 7.92 7.50 7.82 0.2M
2024-08-02 8.62 8.68 8.10 8.15 0.1M
2024-08-01 9.44 9.44 8.87 8.89 0.1M
2024-07-31 9.15 9.36 9.15 9.36 0.0M
2024-07-30 9.10 9.12 9.03 9.07 0.0M
2024-07-29 9.16 9.34 9.02 9.05 0.1M
2024-07-26 9.08 9.22 9.06 9.14 0.1M
2024-07-25 9.15 9.17 8.86 9.05 0.1M
2024-07-24 9.44 9.48 9.26 9.32 0.0M
2024-07-23 9.47 9.50 9.40 9.45 0.0M
2024-07-22 9.47 9.60 9.39 9.41 0.0M
2024-07-19 9.51 9.52 9.31 9.47 0.0M
2024-07-18 9.70 9.73 9.53 9.53 0.0M
2024-07-17 10.12 10.13 9.62 9.70 0.1M
2024-07-16 10.30 10.38 10.12 10.12 0.1M
2024-07-15 10.57 10.63 10.34 10.39 0.0M
2024-07-12 10.61 10.74 10.52 10.58 0.0M
2024-07-11 10.54 10.65 10.53 10.59 0.0M
2024-07-10 10.05 10.49 9.98 10.44 0.1M
2024-07-09 9.99 10.12 9.98 10.04 0.0M
2024-07-08 10.10 10.20 10.00 10.08 0.0M
2024-07-05 10.09 10.27 10.01 10.11 0.1M
2024-07-04 10.27 10.27 10.21 10.21 0.0M
2024-07-03 10.15 10.29 10.08 10.28 0.1M
2024-07-02 10.12 10.12 9.95 10.01 0.0M
2024-07-01 10.15 10.21 10.02 10.18 0.0M
2024-06-28 10.32 10.46 10.25 10.28 0.0M
2024-06-27 10.16 10.20 10.11 10.18 0.0M
2024-06-26 10.08 10.16 10.02 10.16 0.0M
2024-06-25 10.21 10.21 9.98 9.98 0.0M
2024-06-24 10.42 10.43 10.29 10.34 0.0M
2024-06-21 10.57 10.60 10.39 10.45 0.0M
2024-06-20 10.60 10.70 10.52 10.58 0.0M
2024-06-19 10.65 10.69 10.59 10.59 0.1M
2024-06-18 10.33 10.54 10.31 10.52 0.0M
2024-06-17 10.34 10.49 10.23 10.25 0.0M
2024-06-14 10.53 10.57 10.45 10.50 0.0M
2024-06-13 10.27 10.55 10.27 10.53 0.0M
2024-06-12 10.24 10.33 10.15 10.22 0.0M
2024-06-11 10.55 10.55 10.26 10.31 0.0M
2024-06-10 10.62 10.73 10.51 10.72 0.1M
2024-06-07 10.83 10.85 10.68 10.70 0.0M
2024-06-06 10.76 10.87 10.68 10.85 0.0M
2024-06-05 10.81 11.01 10.75 10.90 0.0M
2024-06-04 11.11 11.11 10.69 10.69 0.1M
2024-06-03 11.46 11.52 11.10 11.24 0.1M
2024-05-31 11.39 11.58 11.36 11.36 0.0M
2024-05-30 11.44 11.44 11.33 11.39 0.0M
2024-05-29 11.45 11.49 11.15 11.31 0.1M
2024-05-28 11.40 11.41 11.26 11.35 0.0M
2024-05-27 11.36 11.50 11.33 11.47 0.0M
2024-05-24 11.21 11.51 11.11 11.49 0.1M
2024-05-23 11.40 11.40 11.22 11.25 0.0M
2024-05-22 11.71 11.75 11.48 11.55 0.0M
2024-05-21 11.77 11.98 11.77 11.88 0.1M
2024-05-20 11.66 11.90 11.65 11.90 0.1M
2024-05-17 11.08 11.65 11.05 11.65 0.1M
2024-05-16 11.06 11.07 10.99 11.05 0.0M
2024-05-15 11.03 11.07 10.91 11.05 0.0M
2024-05-14 11.00 11.02 10.98 11.01 0.0M
2024-05-13 11.15 11.19 11.05 11.08 0.0M
2024-05-10 11.37 11.50 11.11 11.19 0.1M
2024-05-09 11.11 11.25 11.03 11.23 0.0M
2024-05-08 11.25 11.28 10.95 10.98 0.0M
2024-05-07 11.20 11.46 11.18 11.42 0.1M
2024-05-06 10.96 11.18 10.86 11.17 0.1M
2024-05-03 10.94 11.00 10.74 10.81 0.0M
2024-05-02 10.71 10.95 10.66 10.87 0.1M
2024-04-30 10.71 10.76 10.29 10.29 0.0M
2024-04-29 10.38 10.63 10.38 10.55 0.0M
2024-04-26 10.20 10.27 10.14 10.21 0.1M
2024-04-25 10.23 10.23 10.09 10.13 0.0M
2024-04-24 10.27 10.37 10.21 10.21 0.0M
2024-04-23 10.14 10.26 10.13 10.25 0.0M
2024-04-22 10.30 10.37 10.12 10.13 0.0M
2024-04-19 10.25 10.30 10.19 10.30 0.0M
2024-04-18 10.30 10.33 10.18 10.30 0.0M
2024-04-17 10.28 10.48 10.24 10.38 0.0M
2024-04-16 10.47 10.48 10.00 10.16 0.1M
2024-04-15 10.98 11.01 10.70 10.78 0.1M
2024-04-12 11.03 11.32 11.03 11.20 0.1M
2024-04-11 10.65 10.75 10.64 10.69 0.0M
2024-04-10 10.47 10.61 10.30 10.53 0.0M
2024-04-09 10.62 10.65 10.41 10.44 0.0M
2024-04-08 10.71 10.75 10.45 10.53 0.1M
2024-04-05 10.69 10.82 10.56 10.76 0.0M
2024-04-04 11.02 11.02 10.78 10.83 0.0M
2024-04-03 10.60 11.00 10.60 11.00 0.1M
2024-04-02 10.50 10.58 10.37 10.40 0.0M
2024-03-28 9.95 10.05 9.90 10.03 0.0M
2024-03-27 9.84 9.92 9.81 9.89 0.0M
2024-03-26 9.94 9.95 9.81 9.87 0.0M
2024-03-25 10.10 10.20 10.05 10.06 0.0M
2024-03-22 10.13 10.18 10.03 10.07 0.0M
2024-03-21 10.04 10.12 9.96 10.09 0.0M
2024-03-20 9.64 9.72 9.62 9.69 0.0M
2024-03-19 9.69 9.71 9.45 9.60 0.1M
2024-03-18 9.61 9.67 9.53 9.64 0.0M
2024-03-15 9.30 9.67 9.28 9.62 0.1M
2024-03-14 9.28 9.32 9.10 9.25 0.1M
2024-03-13 9.67 9.77 9.65 9.73 0.0M
2024-03-12 9.64 9.75 9.57 9.66 0.1M
2024-03-11 9.74 9.74 9.58 9.61 0.0M
2024-03-08 10.17 10.26 9.82 9.84 0.1M
2024-03-07 9.67 10.10 9.67 10.07 0.0M
2024-03-06 9.63 9.83 9.63 9.79 0.0M
2024-03-05 9.78 9.84 9.72 9.72 0.0M
2024-03-04 9.93 10.13 9.88 9.90 0.1M
2024-03-01 9.71 9.89 9.60 9.84 0.1M
2024-02-29 9.93 9.93 9.75 9.78 0.1M
2024-02-28 9.97 10.05 9.90 9.91 0.0M
2024-02-27 9.75 9.89 9.70 9.84 0.0M
2024-02-26 9.60 9.75 9.50 9.68 0.1M
2024-02-23 9.89 9.91 9.65 9.77 0.1M
2024-02-22 10.16 10.25 10.02 10.08 0.1M
2024-02-21 10.04 10.06 9.85 10.02 0.2M
2024-02-20 10.67 10.67 10.31 10.39 0.1M
2024-02-19 10.62 10.75 10.62 10.69 0.0M
2024-02-16 10.71 10.73 10.64 10.70 0.0M
2024-02-15 10.73 10.79 10.71 10.73 0.0M
2024-02-14 10.72 10.90 10.69 10.74 0.0M
2024-02-13 10.92 10.97 10.76 10.81 0.0M
2024-02-12 10.89 10.95 10.81 10.92 0.1M
2024-02-09 10.89 10.99 10.70 10.92 0.1M
2024-02-08 11.66 11.72 11.08 11.08 0.1M
2024-02-07 11.53 11.60 11.46 11.52 0.1M
2024-02-06 11.55 11.62 11.50 11.61 0.0M
2024-02-05 11.70 11.74 11.37 11.47 0.1M
2024-02-02 11.86 11.90 11.63 11.77 0.1M
2024-02-01 11.11 11.70 11.11 11.63 0.1M
2024-01-31 11.10 11.19 11.00 11.13 0.1M
2024-01-30 10.79 10.99 10.69 10.95 0.1M
2024-01-29 10.63 10.67 10.40 10.61 0.2M
2024-01-26 10.73 10.74 10.57 10.60 0.1M
2024-01-25 10.96 11.08 10.73 10.75 0.2M
2024-01-24 11.01 11.24 11.00 11.14 0.2M
2024-01-23 10.82 11.03 10.69 10.90 0.1M
2024-01-22 11.00 11.07 10.84 10.85 0.1M
2024-01-19 11.25 11.31 10.93 11.05 0.1M
2024-01-18 11.27 11.41 11.21 11.28 0.1M
2024-01-17 11.33 11.34 11.01 11.20 0.1M
2024-01-16 11.45 11.82 11.36 11.54 0.2M
2024-01-15 11.31 11.62 11.31 11.53 0.2M
2024-01-12 10.52 11.15 10.52 11.12 0.2M
2024-01-11 10.30 10.33 10.15 10.28 0.1M
2024-01-10 10.04 10.35 10.04 10.32 0.1M
2024-01-09 9.62 9.71 9.54 9.70 0.0M
2024-01-08 9.53 9.54 9.47 9.50 0.1M
2024-01-05 9.56 9.58 9.49 9.51 0.0M
2024-01-04 9.50 9.56 9.42 9.54 0.0M
2024-01-03 9.54 9.57 9.45 9.51 0.1M
2024-01-02 9.65 9.72 9.55 9.62 0.1M