Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 7,19 | 7,26 | 7,08 | 7,20 | 1,69% | 4.197.649,00 |
| 20.12.2024 | 7,17 | 7,45 | 7,01 | 7,08 | -5,09% | 16.435.056,00 |
| 19.12.2024 | 7,30 | 7,52 | 7,21 | 7,46 | 4,19% | 5.721.218,00 |
| 18.12.2024 | 7,55 | 7,70 | 7,11 | 7,16 | -5,04% | 6.083.520,00 |
| 17.12.2024 | 7,50 | 7,63 | 7,34 | 7,54 | -1,95% | 7.312.826,00 |
| 16.12.2024 | 7,80 | 7,93 | 7,50 | 7,69 | -2,41% | 8.138.484,00 |
| 13.12.2024 | 8,17 | 8,25 | 7,84 | 7,88 | -3,67% | 5.586.124,00 |
| 12.12.2024 | 8,29 | 8,36 | 8,05 | 8,18 | -3,31% | 5.710.028,00 |
| 11.12.2024 | 8,27 | 8,48 | 8,15 | 8,46 | 4,32% | 8.050.196,00 |
| 10.12.2024 | 8,04 | 8,21 | 7,80 | 8,11 | 1,25% | 7.794.850,00 |
| 09.12.2024 | 8,50 | 8,53 | 7,92 | 8,01 | -6,10% | 7.660.808,00 |
| 06.12.2024 | 8,63 | 8,93 | 8,44 | 8,53 | -0,47% | 6.837.752,00 |
| 05.12.2024 | 8,11 | 8,73 | 8,10 | 8,57 | 4,64% | 9.129.609,00 |
| 04.12.2024 | 8,26 | 8,49 | 8,03 | 8,19 | 0,00% | 5.506.897,00 |
| 03.12.2024 | 8,11 | 8,28 | 7,93 | 8,19 | 1,11% | 5.107.435,00 |
| 02.12.2024 | 8,37 | 8,37 | 7,88 | 8,10 | -2,53% | 6.252.340,00 |
| 29.11.2024 | 8,15 | 8,62 | 8,12 | 8,31 | 2,72% | 4.638.197,00 |
| 27.11.2024 | 8,24 | 8,34 | 8,01 | 8,09 | -0,25% | 4.691.739,00 |
| 26.11.2024 | 7,99 | 8,26 | 7,82 | 8,11 | 0,37% | 5.755.793,00 |
| 25.11.2024 | 8,58 | 8,77 | 7,94 | 8,08 | -4,49% | 13.998.800,00 |
| 22.11.2024 | 8,45 | 8,56 | 8,30 | 8,46 | 3,93% | 12.071.419,00 |
| 20.11.2024 | 8,60 | 8,63 | 8,03 | 8,14 | -5,35% | 7.814.940,00 |
| 19.11.2024 | 8,35 | 8,60 | 8,25 | 8,60 | 3,86% | 11.627.787,00 |
| 18.11.2024 | 7,67 | 8,50 | 7,67 | 8,28 | 11,59% | 20.096.355,00 |
| 15.11.2024 | 7,39 | 8,35 | 7,23 | 7,42 | 0,82% | 18.611.492,00 |
| 14.11.2024 | 7,30 | 7,49 | 7,26 | 7,36 | 1,24% | 4.208.649,00 |
| 13.11.2024 | 7,73 | 7,77 | 7,27 | 7,27 | -5,34% | 6.682.789,00 |
| 12.11.2024 | 7,50 | 7,76 | 7,23 | 7,68 | 0,00% | 9.276.445,00 |
| 11.11.2024 | 7,95 | 7,95 | 7,44 | 7,68 | -3,15% | 7.703.564,00 |
| 08.11.2024 | 8,07 | 8,23 | 7,69 | 7,93 | -0,63% | 5.598.791,00 |
| 07.11.2024 | 7,70 | 8,05 | 7,60 | 7,98 | 5,98% | 9.404.451,00 |
| 06.11.2024 | 7,75 | 7,87 | 7,39 | 7,53 | 5,76% | 11.033.168,00 |
| 05.11.2024 | 7,22 | 7,35 | 7,04 | 7,12 | -2,20% | 5.911.754,00 |
| 04.11.2024 | 7,10 | 7,32 | 6,91 | 7,28 | -0,14% | 8.501.950,00 |
| 01.11.2024 | 7,55 | 7,79 | 7,23 | 7,29 | -1,75% | 8.194.122,00 |
| 31.10.2024 | 7,66 | 7,74 | 7,37 | 7,42 | -4,63% | 6.884.913,00 |
| 30.10.2024 | 7,95 | 8,09 | 7,75 | 7,78 | -2,63% | 4.667.677,00 |
| 29.10.2024 | 7,99 | 8,22 | 7,84 | 7,99 | -0,50% | 6.596.437,00 |
| 28.10.2024 | 7,74 | 8,08 | 7,66 | 8,03 | 3,88% | 5.993.176,00 |
| 25.10.2024 | 7,92 | 8,10 | 7,71 | 7,73 | -2,89% | 6.676.708,00 |
| 24.10.2024 | 7,85 | 8,01 | 7,75 | 7,96 | 2,45% | 5.547.208,00 |
| 23.10.2024 | 7,80 | 7,96 | 7,62 | 7,77 | -2,39% | 9.209.055,00 |
| 22.10.2024 | 8,30 | 8,41 | 7,90 | 7,96 | -5,58% | 10.070.022,00 |
| 21.10.2024 | 8,65 | 8,67 | 8,31 | 8,43 | -0,35% | 11.564.731,00 |
| 18.10.2024 | 8,59 | 8,63 | 8,23 | 8,46 | 1,32% | 14.144.661,00 |
| 17.10.2024 | 8,12 | 8,66 | 7,87 | 8,35 | 4,90% | 27.977.521,00 |
| 16.10.2024 | 7,50 | 8,10 | 7,48 | 7,96 | 8,45% | 21.408.497,00 |
| 15.10.2024 | 7,31 | 7,40 | 7,14 | 7,34 | 2,80% | 9.253.923,00 |
| 14.10.2024 | 7,09 | 7,14 | 6,96 | 7,14 | 0,71% | 4.636.080,00 |
| 11.10.2024 | 6,83 | 7,20 | 6,76 | 7,09 | 3,20% | 7.349.292,00 |
| 10.10.2024 | 6,61 | 6,89 | 6,60 | 6,87 | 1,63% | 5.519.584,00 |
| 09.10.2024 | 6,78 | 6,91 | 6,69 | 6,76 | -1,60% | 4.566.098,00 |
| 08.10.2024 | 6,60 | 6,89 | 6,55 | 6,87 | 2,69% | 5.785.741,00 |
| 07.10.2024 | 6,93 | 6,98 | 6,54 | 6,69 | -3,46% | 5.696.706,00 |
| 04.10.2024 | 6,80 | 7,09 | 6,69 | 6,93 | 4,05% | 7.635.625,00 |
| 03.10.2024 | 6,88 | 6,98 | 6,61 | 6,66 | -2,06% | 7.299.486,00 |
| 02.10.2024 | 6,51 | 6,83 | 6,51 | 6,80 | 3,82% | 9.067.461,00 |
| 01.10.2024 | 6,25 | 6,63 | 6,22 | 6,55 | 5,48% | 10.051.426,00 |
| 30.09.2024 | 6,37 | 6,37 | 6,00 | 6,21 | -2,51% | 7.807.684,00 |
| 27.09.2024 | 6,37 | 6,49 | 6,18 | 6,37 | 0,00% | 7.777.536,00 |
| 26.09.2024 | 6,51 | 6,61 | 6,29 | 6,37 | -0,93% | 8.551.333,00 |
| 25.09.2024 | 6,45 | 6,58 | 6,30 | 6,43 | -0,31% | 10.748.745,00 |
| 24.09.2024 | 6,58 | 6,60 | 6,13 | 6,45 | 4,20% | 16.406.770,00 |
| 23.09.2024 | 5,74 | 6,34 | 5,72 | 6,19 | 11,73% | 24.563.176,00 |
| 20.09.2024 | 5,65 | 5,74 | 5,45 | 5,54 | 4,14% | 12.866.321,00 |
| 19.09.2024 | 5,23 | 5,42 | 5,08 | 5,32 | 6,83% | 6.164.652,00 |
| 18.09.2024 | 4,99 | 5,23 | 4,85 | 4,98 | 0,00% | 6.110.105,00 |
| 17.09.2024 | 5,15 | 5,17 | 4,96 | 4,98 | -2,54% | 3.999.252,00 |
| 16.09.2024 | 5,09 | 5,17 | 5,00 | 5,11 | 0,59% | 5.073.015,00 |
| 13.09.2024 | 5,29 | 5,37 | 5,03 | 5,08 | -3,24% | 5.394.811,00 |
| 12.09.2024 | 5,27 | 5,35 | 5,11 | 5,25 | 1,35% | 5.579.674,00 |
| 11.09.2024 | 4,58 | 5,22 | 4,58 | 5,18 | 12,36% | 10.299.160,00 |
| 10.09.2024 | 4,40 | 4,66 | 4,35 | 4,61 | 5,25% | 6.124.218,00 |
| 09.09.2024 | 4,31 | 4,38 | 4,22 | 4,38 | 2,82% | 5.489.269,00 |
| 06.09.2024 | 4,58 | 4,60 | 4,06 | 4,26 | -7,19% | 16.674.481,00 |
| 05.09.2024 | 4,80 | 4,83 | 4,59 | 4,59 | -4,18% | 4.060.095,00 |
| 04.09.2024 | 4,69 | 4,88 | 4,64 | 4,79 | 1,48% | 6.272.752,00 |
| 03.09.2024 | 5,09 | 5,12 | 4,67 | 4,72 | -9,75% | 7.555.309,00 |
| 30.08.2024 | 5,13 | 5,23 | 5,05 | 5,23 | 2,95% | 5.144.664,00 |
| 29.08.2024 | 5,08 | 5,18 | 5,01 | 5,08 | 0,40% | 3.478.427,00 |
| 28.08.2024 | 5,19 | 5,26 | 5,03 | 5,06 | -4,53% | 6.208.136,00 |
| 27.08.2024 | 5,21 | 5,39 | 5,19 | 5,30 | 0,00% | 6.129.650,00 |
| 26.08.2024 | 5,51 | 5,58 | 5,22 | 5,30 | -1,30% | 10.050.398,00 |
| 23.08.2024 | 5,10 | 5,58 | 5,05 | 5,37 | 13,05% | 10.710.572,00 |
| 22.08.2024 | 5,06 | 5,10 | 4,72 | 4,75 | -5,75% | 6.075.589,00 |
| 21.08.2024 | 5,05 | 5,13 | 4,96 | 5,04 | 0,40% | 4.907.709,00 |
| 20.08.2024 | 4,90 | 5,12 | 4,87 | 5,02 | 2,87% | 5.750.624,00 |
| 19.08.2024 | 4,85 | 4,94 | 4,78 | 4,88 | 0,62% | 5.273.330,00 |
| 16.08.2024 | 4,91 | 4,96 | 4,81 | 4,85 | -2,02% | 6.086.848,00 |
| 15.08.2024 | 4,81 | 5,03 | 4,77 | 4,95 | 4,65% | 5.665.780,00 |
| 14.08.2024 | 4,82 | 4,89 | 4,69 | 4,73 | -0,84% | 4.840.702,00 |
| 13.08.2024 | 4,97 | 4,97 | 4,70 | 4,77 | -0,63% | 5.219.916,00 |
| 12.08.2024 | 4,54 | 4,91 | 4,54 | 4,80 | 6,43% | 6.257.461,00 |
| 09.08.2024 | 4,50 | 4,57 | 4,42 | 4,51 | -0,66% | 5.654.804,00 |
| 08.08.2024 | 4,48 | 4,62 | 4,43 | 4,54 | 3,65% | 4.994.546,00 |
| 07.08.2024 | 4,60 | 4,68 | 4,37 | 4,38 | -1,13% | 5.752.546,00 |
| 06.08.2024 | 4,66 | 4,66 | 4,38 | 4,43 | -0,45% | 8.357.969,00 |
| 05.08.2024 | 4,28 | 4,46 | 4,12 | 4,45 | -4,71% | 16.690.257,00 |
| 02.08.2024 | 5,06 | 5,08 | 4,61 | 4,67 | -12,38% | 15.763.621,00 |
| 01.08.2024 | 5,88 | 5,90 | 5,10 | 5,33 | -10,12% | 11.755.841,00 |