Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 12,09 | 12,95 | 11,97 | 12,60 | 4,22% | 15.489.647,00 |
| 09.09.2025 | 11,72 | 12,31 | 11,64 | 12,09 | 2,28% | 13.832.579,00 |
| 08.09.2025 | 11,23 | 11,89 | 11,04 | 11,82 | 5,82% | 17.139.000,00 |
| 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 |
| 15.07.2025 | 6,80 | 7,02 | 6,70 | 6,98 | 1,75% | 12.305.021,00 |
| 14.07.2025 | 6,42 | 6,86 | 6,42 | 6,86 | 4,10% | 10.013.906,00 |
| 11.07.2025 | 6,07 | 6,60 | 6,07 | 6,59 | 5,10% | 10.759.306,00 |
| 10.07.2025 | 6,04 | 6,29 | 6,00 | 6,27 | 5,91% | 11.336.227,00 |
| 09.07.2025 | 6,20 | 6,24 | 5,90 | 5,92 | -6,33% | 15.839.826,00 |
| 08.07.2025 | 6,49 | 6,53 | 6,18 | 6,32 | -3,81% | 11.221.130,00 |
| 07.07.2025 | 6,54 | 6,58 | 6,33 | 6,57 | -0,76% | 9.057.678,00 |
| 03.07.2025 | 6,62 | 6,64 | 6,50 | 6,62 | 0,00% | 7.089.232,00 |
| 02.07.2025 | 6,56 | 6,79 | 6,50 | 6,62 | 1,07% | 9.771.068,00 |
| 01.07.2025 | 6,77 | 6,77 | 6,45 | 6,55 | -3,68% | 10.282.046,00 |
| 30.06.2025 | 6,70 | 6,86 | 6,60 | 6,80 | 1,34% | 10.804.563,00 |
| 27.06.2025 | 6,96 | 7,07 | 6,54 | 6,71 | -4,82% | 18.762.705,00 |
| 26.06.2025 | 6,76 | 7,06 | 6,66 | 7,05 | 4,44% | 14.854.933,00 |
| 25.06.2025 | 6,61 | 6,87 | 6,53 | 6,75 | 1,50% | 11.880.305,00 |
| 24.06.2025 | 6,52 | 6,69 | 6,38 | 6,65 | 0,91% | 12.963.092,00 |
| 23.06.2025 | 6,44 | 6,69 | 6,33 | 6,59 | 2,01% | 13.480.679,00 |
| 20.06.2025 | 6,74 | 6,76 | 6,39 | 6,46 | -2,86% | 15.026.585,00 |
| 18.06.2025 | 6,60 | 6,80 | 6,52 | 6,65 | 0,30% | 8.909.828,00 |
| 17.06.2025 | 6,83 | 6,85 | 6,46 | 6,63 | -0,60% | 13.810.064,00 |
| 16.06.2025 | 6,70 | 7,15 | 6,54 | 6,67 | 6,72% | 30.107.306,00 |
| 13.06.2025 | 6,15 | 6,38 | 6,02 | 6,25 | 0,32% | 9.796.975,00 |
| 12.06.2025 | 6,38 | 6,38 | 6,17 | 6,23 | -0,80% | 8.196.895,00 |
| 11.06.2025 | 6,30 | 6,65 | 6,13 | 6,28 | 1,45% | 16.488.605,00 |
| 10.06.2025 | 6,73 | 6,74 | 6,10 | 6,19 | -6,35% | 16.252.656,00 |
| 09.06.2025 | 6,58 | 6,82 | 6,48 | 6,61 | 5,42% | 27.428.543,00 |
| 06.06.2025 | 6,20 | 6,28 | 6,06 | 6,27 | 2,45% | 8.502.005,00 |
| 05.06.2025 | 6,27 | 6,32 | 6,03 | 6,12 | -0,49% | 13.711.160,00 |
| 04.06.2025 | 6,40 | 6,43 | 6,08 | 6,15 | -3,30% | 11.512.837,00 |
| 03.06.2025 | 6,20 | 6,42 | 5,98 | 6,36 | 11,78% | 24.202.358,00 |
| 02.06.2025 | 6,09 | 6,24 | 5,63 | 5,69 | -4,05% | 11.798.836,00 |
| 30.05.2025 | 5,85 | 5,99 | 5,81 | 5,93 | -1,33% | 12.844.125,00 |
| 29.05.2025 | 6,39 | 6,48 | 5,93 | 6,01 | -4,75% | 15.511.853,00 |
| 28.05.2025 | 6,66 | 6,74 | 6,29 | 6,31 | -4,10% | 15.818.382,00 |
| 27.05.2025 | 7,07 | 7,13 | 6,50 | 6,58 | 2,02% | 32.799.934,00 |
| 23.05.2025 | 6,00 | 6,53 | 5,76 | 6,45 | 25,00% | 67.071.044,00 |
| 22.05.2025 | 5,24 | 5,26 | 5,08 | 5,16 | -1,90% | 12.240.141,00 |
| 21.05.2025 | 5,19 | 5,47 | 5,13 | 5,26 | 1,35% | 11.258.261,00 |
| 20.05.2025 | 5,14 | 5,21 | 5,03 | 5,19 | 0,58% | 10.607.737,00 |
| 19.05.2025 | 5,11 | 5,32 | 5,09 | 5,16 | -2,46% | 9.288.980,00 |
| 16.05.2025 | 5,55 | 5,58 | 5,26 | 5,29 | -5,87% | 9.312.138,00 |
| 15.05.2025 | 5,57 | 5,69 | 5,49 | 5,62 | -0,88% | 4.367.329,00 |
| 14.05.2025 | 5,60 | 5,74 | 5,58 | 5,67 | 0,71% | 6.031.204,00 |
| 13.05.2025 | 5,54 | 5,71 | 5,54 | 5,63 | 1,81% | 7.354.924,00 |
| 12.05.2025 | 5,95 | 5,97 | 5,51 | 5,53 | -2,98% | 9.102.241,00 |
| 09.05.2025 | 5,60 | 5,74 | 5,46 | 5,70 | 2,15% | 10.624.189,00 |
| 08.05.2025 | 5,94 | 5,99 | 5,55 | 5,58 | -3,29% | 13.569.476,00 |
| 07.05.2025 | 5,85 | 5,90 | 5,65 | 5,77 | 3,96% | 13.877.891,00 |
| 06.05.2025 | 5,15 | 5,70 | 5,14 | 5,55 | 5,92% | 14.458.140,00 |
| 05.05.2025 | 5,29 | 5,32 | 5,13 | 5,24 | -0,76% | 5.537.338,00 |
| 02.05.2025 | 5,33 | 5,40 | 5,21 | 5,28 | 0,19% | 8.782.511,00 |
| 01.05.2025 | 5,33 | 5,40 | 5,15 | 5,27 | 0,38% | 7.276.791,00 |
| 30.04.2025 | 5,12 | 5,31 | 5,05 | 5,25 | -1,13% | 5.535.682,00 |
| 29.04.2025 | 5,37 | 5,48 | 5,27 | 5,31 | -2,03% | 4.957.286,00 |
| 28.04.2025 | 5,28 | 5,47 | 5,19 | 5,42 | 2,85% | 7.567.141,00 |
| 25.04.2025 | 5,27 | 5,30 | 5,15 | 5,27 | 0,00% | 4.830.257,00 |
| 24.04.2025 | 5,20 | 5,34 | 5,11 | 5,27 | 1,74% | 6.990.873,00 |
| 23.04.2025 | 5,00 | 5,22 | 4,96 | 5,18 | 7,02% | 12.361.891,00 |
| 22.04.2025 | 4,83 | 4,95 | 4,78 | 4,84 | 1,68% | 5.889.687,00 |
| 21.04.2025 | 5,12 | 5,16 | 4,66 | 4,76 | -5,74% | 6.990.431,00 |
| 17.04.2025 | 4,85 | 5,10 | 4,80 | 5,05 | 4,77% | 7.082.715,00 |