Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 14,16 | 14,17 | 13,59 | 13,76 | -2,96% | 9.287.582,00 |
| 04.12.2025 | 12,56 | 14,38 | 12,55 | 14,18 | 9,50% | 12.382.987,00 |
| 03.12.2025 | 12,10 | 12,98 | 11,91 | 12,95 | 7,65% | 9.736.060,00 |
| 02.12.2025 | 11,80 | 12,15 | 11,73 | 12,03 | 2,30% | 7.267.801,00 |
| 01.12.2025 | 12,10 | 12,13 | 11,76 | 11,76 | -4,16% | 6.277.584,00 |
| 28.11.2025 | 12,26 | 12,47 | 12,11 | 12,27 | 1,57% | 4.452.618,00 |
| 26.11.2025 | 12,22 | 12,33 | 11,97 | 12,08 | -0,17% | 5.837.355,00 |
| 25.11.2025 | 11,68 | 12,24 | 11,26 | 12,10 | 0,08% | 6.893.515,00 |
| 24.11.2025 | 11,00 | 12,15 | 10,92 | 12,09 | 10,92% | 9.489.203,00 |
| 21.11.2025 | 10,99 | 11,08 | 10,39 | 10,90 | -1,36% | 10.949.956,00 |
| 20.11.2025 | 12,35 | 12,61 | 11,00 | 11,05 | -7,76% | 10.241.615,00 |
| 19.11.2025 | 11,55 | 12,24 | 11,40 | 11,98 | 4,63% | 8.323.842,00 |
| 18.11.2025 | 11,03 | 11,75 | 11,00 | 11,45 | 2,05% | 9.377.975,00 |
| 17.11.2025 | 10,15 | 11,50 | 10,00 | 11,22 | -3,19% | 10.745.732,00 |
| 14.11.2025 | 11,18 | 11,95 | 10,86 | 11,59 | 0,00% | 11.995.581,00 |
| 13.11.2025 | 12,14 | 12,36 | 11,51 | 11,59 | -5,93% | 12.351.352,00 |
| 12.11.2025 | 12,60 | 12,65 | 11,95 | 12,32 | -0,65% | 7.284.038,00 |
| 11.11.2025 | 12,63 | 12,70 | 11,97 | 12,40 | -4,17% | 7.340.996,00 |
| 10.11.2025 | 12,89 | 13,17 | 12,54 | 12,94 | 6,07% | 9.866.778,00 |
| 07.11.2025 | 11,85 | 12,24 | 11,36 | 12,20 | -0,16% | 16.111.335,00 |
| 06.11.2025 | 13,08 | 13,08 | 12,17 | 12,22 | -6,50% | 10.521.692,00 |
| 05.11.2025 | 13,15 | 13,45 | 12,83 | 13,07 | 0,54% | 8.920.885,00 |
| 04.11.2025 | 13,40 | 13,73 | 12,94 | 13,00 | -7,14% | 10.293.473,00 |
| 03.11.2025 | 14,99 | 15,21 | 13,91 | 14,00 | -7,47% | 9.916.582,00 |
| 31.10.2025 | 15,53 | 15,73 | 14,73 | 15,13 | -2,58% | 11.834.189,00 |
| 30.10.2025 | 15,43 | 15,72 | 15,03 | 15,53 | -0,32% | 9.725.650,00 |
| 29.10.2025 | 15,09 | 16,42 | 14,99 | 15,58 | 2,30% | 19.045.124,00 |
| 28.10.2025 | 14,13 | 15,36 | 13,86 | 15,23 | 14,34% | 19.717.526,00 |
| 27.10.2025 | 13,44 | 13,64 | 12,86 | 13,32 | -2,49% | 11.897.074,00 |
| 24.10.2025 | 13,49 | 13,89 | 13,34 | 13,66 | 2,55% | 9.121.641,00 |
| 23.10.2025 | 13,80 | 14,29 | 13,23 | 13,32 | -4,10% | 13.083.156,00 |
| 22.10.2025 | 12,73 | 13,94 | 12,60 | 13,89 | 2,81% | 18.713.438,00 |
| 21.10.2025 | 14,50 | 14,73 | 13,24 | 13,51 | -10,65% | 16.591.466,00 |
| 20.10.2025 | 15,76 | 15,78 | 14,43 | 15,12 | 1,68% | 13.793.689,00 |
| 17.10.2025 | 15,36 | 16,02 | 14,31 | 14,87 | -7,06% | 19.599.400,00 |
| 16.10.2025 | 16,95 | 17,80 | 16,00 | 16,00 | -4,42% | 19.882.833,00 |
| 15.10.2025 | 16,84 | 17,08 | 15,73 | 16,74 | 6,90% | 20.278.046,00 |
| 14.10.2025 | 15,20 | 16,15 | 14,05 | 15,66 | 2,22% | 19.228.754,00 |
| 13.10.2025 | 15,90 | 16,40 | 15,01 | 15,32 | 4,57% | 24.162.922,00 |
| 10.10.2025 | 13,92 | 15,86 | 13,65 | 14,65 | 8,12% | 32.236.121,00 |
| 09.10.2025 | 14,22 | 14,39 | 13,17 | 13,55 | -3,21% | 15.113.167,00 |
| 08.10.2025 | 13,58 | 14,34 | 13,51 | 14,00 | 3,40% | 18.786.469,00 |
| 07.10.2025 | 13,22 | 13,79 | 12,85 | 13,54 | 3,75% | 21.020.852,00 |
| 06.10.2025 | 13,40 | 13,58 | 13,01 | 13,05 | -4,61% | 17.420.266,00 |
| 02.10.2025 | 13,36 | 13,68 | 12,92 | 13,68 | 5,31% | 12.669.424,00 |
| 01.10.2025 | 13,30 | 13,57 | 12,76 | 12,99 | -2,62% | 16.990.944,00 |
| 30.09.2025 | 13,28 | 14,03 | 13,27 | 13,34 | -3,96% | 17.862.445,00 |
| 29.09.2025 | 14,01 | 14,16 | 13,60 | 13,89 | 1,61% | 11.209.444,00 |
| 26.09.2025 | 13,40 | 14,33 | 13,30 | 13,67 | 1,71% | 14.775.299,00 |
| 25.09.2025 | 13,08 | 13,68 | 12,32 | 13,44 | -1,75% | 20.453.527,00 |
| 24.09.2025 | 13,55 | 15,06 | 13,12 | 13,68 | -1,23% | 28.531.313,00 |
| 23.09.2025 | 13,33 | 13,91 | 13,10 | 13,85 | 3,20% | 23.454.908,00 |
| 22.09.2025 | 12,40 | 13,50 | 11,88 | 13,42 | 8,66% | 23.905.109,00 |
| 19.09.2025 | 12,11 | 12,80 | 12,07 | 12,35 | 0,73% | 35.212.510,00 |
| 18.09.2025 | 11,95 | 12,31 | 11,26 | 12,26 | 0,16% | 30.007.599,00 |
| 17.09.2025 | 12,22 | 12,49 | 12,07 | 12,24 | -0,81% | 14.001.956,00 |
| 16.09.2025 | 13,07 | 13,15 | 12,13 | 12,34 | -6,30% | 17.612.176,00 |
| 15.09.2025 | 11,84 | 13,25 | 11,47 | 13,17 | 10,95% | 22.382.058,00 |
| 12.09.2025 | 12,16 | 12,18 | 11,68 | 11,87 | -1,49% | 9.095.031,00 |
| 11.09.2025 | 12,50 | 12,87 | 12,03 | 12,05 | -4,37% | 11.766.344,00 |
| 10.09.2025 | 12,09 | 12,95 | 11,97 | 12,60 | 4,22% | 15.555.069,00 |
| 09.09.2025 | 11,72 | 12,31 | 11,64 | 12,09 | 2,28% | 13.832.579,00 |
| 08.09.2025 | 11,27 | 11,89 | 11,04 | 11,82 | 5,82% | 17.183.291,00 |
| 05.09.2025 | 11,44 | 11,51 | 10,78 | 11,17 | -0,98% | 11.216.622,00 |
| 04.09.2025 | 11,66 | 11,80 | 11,05 | 11,28 | -2,00% | 12.435.412,00 |
| 03.09.2025 | 11,38 | 11,61 | 11,03 | 11,51 | 4,83% | 13.825.117,00 |
| 02.09.2025 | 10,45 | 11,03 | 10,12 | 10,98 | 2,71% | 11.729.494,00 |
| 29.08.2025 | 10,98 | 11,29 | 10,46 | 10,69 | 2,00% | 12.833.405,00 |
| 28.08.2025 | 10,44 | 10,58 | 10,37 | 10,48 | 1,06% | 8.739.086,00 |
| 27.08.2025 | 10,79 | 10,87 | 10,34 | 10,37 | -3,08% | 8.779.801,00 |
| 26.08.2025 | 10,48 | 11,03 | 10,48 | 10,70 | 2,88% | 15.311.105,00 |
| 25.08.2025 | 10,45 | 10,79 | 10,32 | 10,40 | -1,23% | 16.759.564,00 |
| 22.08.2025 | 9,95 | 10,65 | 9,83 | 10,53 | 9,46% | 16.619.753,00 |
| 21.08.2025 | 9,38 | 9,67 | 9,33 | 9,62 | 2,45% | 8.031.928,00 |
| 20.08.2025 | 9,50 | 9,60 | 9,23 | 9,39 | -2,80% | 10.821.674,00 |
| 19.08.2025 | 10,47 | 10,50 | 9,41 | 9,66 | -8,87% | 15.611.002,00 |
| 18.08.2025 | 10,67 | 10,78 | 10,37 | 10,60 | -1,21% | 8.093.872,00 |
| 15.08.2025 | 10,25 | 10,74 | 9,93 | 10,73 | 4,58% | 12.922.563,00 |
| 14.08.2025 | 10,26 | 10,59 | 10,11 | 10,26 | 0,39% | 8.325.323,00 |
| 13.08.2025 | 10,77 | 10,88 | 10,18 | 10,22 | -1,06% | 16.187.683,00 |
| 12.08.2025 | 9,97 | 10,35 | 9,85 | 10,33 | 6,60% | 13.691.084,00 |
| 11.08.2025 | 10,10 | 10,20 | 9,48 | 9,69 | -4,81% | 13.450.351,00 |
| 08.08.2025 | 9,80 | 10,36 | 9,77 | 10,18 | 3,35% | 15.536.093,00 |
| 07.08.2025 | 9,70 | 9,91 | 9,58 | 9,85 | 0,92% | 12.107.295,00 |
| 06.08.2025 | 9,50 | 9,83 | 9,37 | 9,76 | 2,74% | 13.273.892,00 |
| 05.08.2025 | 9,37 | 9,58 | 9,05 | 9,50 | 3,15% | 15.474.956,00 |
| 04.08.2025 | 8,67 | 9,24 | 8,62 | 9,21 | 6,23% | 11.438.630,00 |
| 01.08.2025 | 8,08 | 8,77 | 7,80 | 8,67 | 0,00% | 13.420.986,00 |
| 31.07.2025 | 8,63 | 8,81 | 8,52 | 8,67 | -0,12% | 11.081.878,00 |
| 30.07.2025 | 8,53 | 8,95 | 8,48 | 8,68 | -0,80% | 10.956.821,00 |
| 29.07.2025 | 8,84 | 9,03 | 8,63 | 8,75 | -2,67% | 11.440.120,00 |
| 28.07.2025 | 8,84 | 9,02 | 8,45 | 8,99 | 0,90% | 12.422.766,00 |
| 25.07.2025 | 8,74 | 9,09 | 8,46 | 8,91 | 1,60% | 13.840.878,00 |
| 24.07.2025 | 8,36 | 8,78 | 8,31 | 8,77 | 3,18% | 14.930.878,00 |
| 23.07.2025 | 8,08 | 8,52 | 8,08 | 8,50 | 4,42% | 14.148.169,00 |
| 22.07.2025 | 7,81 | 8,19 | 7,75 | 8,14 | 1,75% | 10.575.701,00 |
| 21.07.2025 | 8,06 | 8,09 | 7,70 | 8,00 | -0,37% | 13.672.162,00 |
| 18.07.2025 | 8,10 | 8,33 | 7,87 | 8,03 | -1,59% | 17.612.486,00 |
| 17.07.2025 | 7,50 | 8,32 | 7,41 | 8,16 | 6,95% | 34.900.498,00 |
| 16.07.2025 | 6,93 | 7,69 | 6,91 | 7,63 | 9,31% | 27.101.737,00 |