Global X Uranium ETF URA
NYSEArca
$37,38-0,34 (-0,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $37,72 | -3,03 % | $38,44 | $38,56 | $37,64 | 3,44M |
| 2026-10-09 | $38,90 | +0,88 % | $38,96 | $39,15 | $38,46 | 2,69M |
| 2026-10-08 | $38,56 | -3,43 % | $39,31 | $39,55 | $38,09 | 5,29M |
| 2026-10-07 | $39,93 | -4,47 % | $40,66 | $40,66 | $39,75 | 4,04M |
| 2026-10-06 | $41,80 | +4,01 % | $40,82 | $42,46 | $40,72 | 8,72M |
| 2026-10-05 | $40,19 | +1,01 % | $39,89 | $40,40 | $39,57 | 2,72M |
| 2026-10-02 | $39,79 | +0,51 % | $40,09 | $40,30 | $39,63 | 1,98M |
| 2026-10-01 | $39,59 | -0,65 % | $39,65 | $39,90 | $38,89 | 3,94M |
| 2026-09-30 | $39,85 | -0,47 % | $40,30 | $41,05 | $39,84 | 2,27M |
| 2026-09-29 | $40,04 | -0,22 % | $40,53 | $40,74 | $39,75 | 2,62M |
| 2026-09-28 | $40,13 | -1,91 % | $40,47 | $40,64 | $39,92 | 2,49M |
| 2026-09-25 | $40,91 | +0,12 % | $41,05 | $41,37 | $40,65 | 2,08M |
| 2026-09-24 | $40,86 | -2,69 % | $41,65 | $41,72 | $40,68 | 2,29M |
| 2026-09-23 | $41,99 | -4,00 % | $42,82 | $43,00 | $41,96 | 1,98M |
| 2026-09-22 | $43,74 | +1,77 % | $43,45 | $43,91 | $42,77 | 1,91M |
| 2026-09-21 | $42,98 | +3,19 % | $42,84 | $43,43 | $42,51 | 3,74M |
| 2026-09-18 | $41,65 | -2,41 % | $42,76 | $43,10 | $41,54 | 4,29M |
| 2026-09-17 | $42,68 | +3,17 % | $42,41 | $43,00 | $42,17 | 3,28M |
| 2026-09-16 | $41,37 | -0,96 % | $42,08 | $42,38 | $40,71 | 2,85M |
| 2026-09-15 | $41,77 | -1,00 % | $42,26 | $42,48 | $41,49 | 3,00M |
| 2026-09-14 | $42,19 | -3,08 % | $42,25 | $42,62 | $41,64 | 4,21M |
| 2026-09-11 | $43,53 | -3,27 % | $45,13 | $45,27 | $43,53 | 2,86M |
| 2026-09-10 | $45,00 | -3,97 % | $45,59 | $46,00 | $44,85 | 2,82M |
| 2026-09-09 | $46,86 | -1,35 % | $47,18 | $47,76 | $46,60 | 2,16M |
| 2026-09-08 | $47,50 | +3,13 % | $46,90 | $48,32 | $46,65 | 4,67M |
| 2026-09-04 | $46,06 | +0,79 % | $45,32 | $46,12 | $45,13 | 2,65M |
| 2026-09-03 | $45,70 | +3,11 % | $45,31 | $45,98 | $45,19 | 2,53M |
| 2026-09-02 | $44,32 | +0,86 % | $44,00 | $44,84 | $43,57 | 5,30M |
| 2026-09-01 | $43,94 | -3,45 % | $44,27 | $44,63 | $43,55 | 2,89M |
| 2026-08-31 | $45,51 | -0,13 % | $45,61 | $45,85 | $45,27 | 2,04M |
| 2026-08-28 | $45,57 | -5,79 % | $48,35 | $48,55 | $45,48 | 6,30M |
| 2026-08-27 | $48,37 | +0,67 % | $48,26 | $48,60 | $47,66 | 3,48M |
| 2026-08-26 | $48,05 | -0,19 % | $48,50 | $50,09 | $47,85 | 5,98M |
| 2026-08-25 | $48,14 | +5,36 % | $46,61 | $48,48 | $46,34 | 4,24M |
| 2026-08-24 | $45,69 | -0,82 % | $46,10 | $46,39 | $45,20 | 2,65M |
| 2026-08-21 | $46,07 | +5,09 % | $44,65 | $46,19 | $44,60 | 4,15M |
| 2026-08-20 | $43,84 | -2,60 % | $44,31 | $44,62 | $43,29 | 3,01M |
| 2026-08-19 | $45,01 | +3,19 % | $44,33 | $45,03 | $43,97 | 2,32M |
| 2026-08-18 | $43,62 | -3,60 % | $44,24 | $44,80 | $43,16 | 2,96M |
| 2026-08-17 | $45,25 | +0,71 % | $45,03 | $46,00 | $44,59 | 2,01M |
| 2026-08-14 | $44,93 | -0,71 % | $45,30 | $45,94 | $44,79 | 1,69M |
| 2026-08-13 | $45,25 | +0,11 % | $45,40 | $45,75 | $44,82 | 3,23M |
| 2026-08-12 | $45,20 | +0,07 % | $45,90 | $45,98 | $45,06 | 1,67M |
| 2026-08-11 | $45,17 | +1,78 % | $44,81 | $45,49 | $44,68 | 2,85M |
| 2026-08-10 | $44,38 | -1,18 % | $44,93 | $45,04 | $44,22 | 3,10M |
| 2026-08-07 | $44,91 | +3,96 % | $44,24 | $45,12 | $43,73 | 3,68M |
| 2026-08-06 | $43,20 | +0,72 % | $42,83 | $43,84 | $42,29 | 2,34M |
| 2026-08-05 | $42,89 | +0,94 % | $43,22 | $43,32 | $42,56 | 6,03M |
| 2026-08-04 | $42,49 | +4,12 % | $41,66 | $43,03 | $41,55 | 5,84M |
| 2026-08-03 | $40,81 | +4,45 % | $39,29 | $40,98 | $38,97 | 2,78M |
| 2026-07-31 | $39,07 | -1,64 % | $40,40 | $40,45 | $38,48 | 3,56M |
| 2026-07-30 | $39,72 | +5,86 % | $38,38 | $39,83 | $38,25 | 2,82M |
| 2026-07-29 | $37,52 | -3,67 % | $38,50 | $38,85 | $37,18 | 3,32M |
| 2026-07-28 | $38,95 | -3,40 % | $39,38 | $39,40 | $37,88 | 3,19M |
| 2026-07-27 | $40,32 | +1,08 % | $40,43 | $41,17 | $39,59 | 2,92M |
| 2026-07-24 | $39,89 | -3,01 % | $40,92 | $41,10 | $39,56 | 2,72M |
| 2026-07-23 | $41,13 | +0,39 % | $40,88 | $41,46 | $40,48 | 2,97M |
| 2026-07-22 | $40,97 | +1,79 % | $40,75 | $41,53 | $40,69 | 3,01M |
| 2026-07-21 | $40,25 | +4,09 % | $39,18 | $40,27 | $39,11 | 4,18M |
| 2026-07-20 | $38,67 | -0,15 % | $38,80 | $39,04 | $38,41 | 2,19M |
| 2026-07-17 | $38,73 | -0,97 % | $38,23 | $39,31 | $37,73 | 2,59M |
| 2026-07-16 | $39,11 | -4,38 % | $40,34 | $40,34 | $38,80 | 3,98M |
| 2026-07-15 | $40,90 | -1,56 % | $41,47 | $41,79 | $40,04 | 2,94M |
| 2026-07-14 | $41,55 | +2,04 % | $41,18 | $41,83 | $41,13 | 1,86M |
| 2026-07-13 | $40,72 | -5,24 % | $42,00 | $42,21 | $40,45 | 2,80M |
| 2026-07-10 | $42,97 | +1,46 % | $42,92 | $43,38 | $42,47 | 2,11M |
| 2026-07-09 | $42,35 | +1,66 % | $41,93 | $42,55 | $41,74 | 2,42M |
| 2026-07-08 | $41,66 | -0,22 % | $41,03 | $41,76 | $40,52 | 2,30M |
| 2026-07-07 | $41,75 | -4,85 % | $42,84 | $42,90 | $41,19 | 3,86M |
| 2026-07-06 | $43,88 | +1,50 % | $43,76 | $44,58 | $43,76 | 1,60M |
| 2026-07-02 | $43,23 | +0,12 % | $43,58 | $44,95 | $42,55 | 4,00M |
| 2026-07-01 | $43,18 | -1,19 % | $43,88 | $44,87 | $43,03 | 3,58M |
| 2026-06-30 | $43,70 | -0,52 % | $43,80 | $43,81 | $42,87 | 2,45M |
| 2026-06-29 | $43,93 | +0,78 % | $44,06 | $44,18 | $42,88 | 2,52M |
| 2026-06-26 | $43,59 | -0,75 % | $43,14 | $44,26 | $42,79 | 2,18M |
| 2026-06-25 | $43,92 | -1,79 % | $45,28 | $45,66 | $43,71 | 2,83M |
| 2026-06-24 | $44,72 | -1,89 % | $45,41 | $45,46 | $43,94 | 2,69M |
| 2026-06-23 | $45,58 | -2,61 % | $44,91 | $47,17 | $44,25 | 3,44M |
| 2026-06-22 | $46,80 | -2,05 % | $47,08 | $47,32 | $46,31 | 2,76M |
| 2026-06-18 | $47,78 | +1,44 % | $47,91 | $48,43 | $47,21 | 3,97M |
| 2026-06-17 | $47,10 | -1,61 % | $47,80 | $48,71 | $47,02 | 2,87M |
| 2026-06-16 | $47,87 | -0,40 % | $48,24 | $49,42 | $47,47 | 2,81M |
| 2026-06-15 | $48,06 | +5,58 % | $47,51 | $48,63 | $47,46 | 5,19M |
| 2026-06-12 | $45,52 | +1,54 % | $45,21 | $45,99 | $44,84 | 3,10M |
| 2026-06-11 | $44,83 | +5,86 % | $42,79 | $44,93 | $42,60 | 4,82M |
| 2026-06-10 | $42,35 | -4,01 % | $43,91 | $44,48 | $42,23 | 5,64M |
| 2026-06-09 | $44,12 | -3,92 % | $46,29 | $46,40 | $42,42 | 6,65M |
| 2026-06-08 | $45,92 | +1,35 % | $46,66 | $46,83 | $45,76 | 2,91M |
| 2026-06-05 | $45,31 | -9,88 % | $49,30 | $49,45 | $44,97 | 7,62M |
| 2026-06-04 | $50,28 | -0,22 % | $50,14 | $50,64 | $49,52 | 2,54M |