Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,81 | 13,27 | 12,56 | 12,92 | -1,00% | 8.224.576,00 |
| 26.03.2026 | 13,02 | 13,38 | 12,71 | 13,05 | -2,90% | 6.802.098,00 |
| 25.03.2026 | 13,75 | 13,88 | 13,26 | 13,44 | 1,90% | 7.352.541,00 |
| 24.03.2026 | 12,35 | 13,23 | 12,30 | 13,19 | 5,44% | 9.917.293,00 |
| 23.03.2026 | 12,25 | 13,19 | 12,13 | 12,51 | 3,47% | 10.427.593,00 |
| 20.03.2026 | 13,10 | 13,27 | 11,88 | 12,09 | -8,96% | 29.179.352,00 |
| 19.03.2026 | 12,86 | 13,64 | 12,55 | 13,28 | -1,85% | 10.157.282,00 |
| 18.03.2026 | 13,80 | 14,00 | 13,36 | 13,53 | -3,29% | 10.327.474,00 |
| 17.03.2026 | 13,60 | 14,03 | 13,52 | 13,99 | 3,63% | 7.447.365,00 |
| 16.03.2026 | 13,63 | 13,87 | 13,14 | 13,50 | 0,67% | 6.702.221,00 |
| 13.03.2026 | 14,10 | 14,77 | 13,34 | 13,41 | -4,83% | 9.713.492,00 |
| 12.03.2026 | 13,80 | 14,13 | 13,48 | 14,09 | -0,42% | 10.236.885,00 |
| 11.03.2026 | 14,39 | 14,69 | 13,73 | 14,15 | -2,28% | 11.971.972,00 |
| 10.03.2026 | 13,93 | 15,18 | 13,66 | 14,48 | 6,78% | 16.245.676,00 |
| 09.03.2026 | 12,53 | 13,73 | 12,23 | 13,56 | 4,87% | 15.393.497,00 |
| 06.03.2026 | 13,26 | 13,85 | 12,90 | 12,93 | -5,62% | 9.745.322,00 |
| 05.03.2026 | 14,51 | 14,79 | 13,20 | 13,70 | -8,91% | 10.958.352,00 |
| 04.03.2026 | 14,96 | 15,29 | 14,35 | 15,04 | 3,30% | 7.034.177,00 |
| 03.03.2026 | 14,85 | 14,88 | 13,54 | 14,56 | -7,02% | 11.966.043,00 |
| 02.03.2026 | 14,72 | 15,80 | 14,66 | 15,66 | 2,15% | 7.255.775,00 |
| 27.02.2026 | 15,25 | 15,39 | 14,80 | 15,33 | -0,33% | 7.355.268,00 |
| 26.02.2026 | 15,50 | 15,68 | 14,65 | 15,38 | -1,60% | 8.531.498,00 |
| 25.02.2026 | 16,45 | 16,84 | 15,55 | 15,63 | -3,34% | 8.304.705,00 |
| 24.02.2026 | 15,65 | 16,25 | 15,10 | 16,17 | 1,25% | 8.131.521,00 |
| 23.02.2026 | 15,96 | 16,20 | 15,47 | 15,97 | -1,72% | 5.166.015,00 |
| 20.02.2026 | 16,15 | 16,68 | 15,54 | 16,25 | 0,87% | 8.332.624,00 |
| 19.02.2026 | 15,66 | 16,24 | 15,30 | 16,11 | 0,69% | 6.831.859,00 |
| 18.02.2026 | 15,45 | 16,29 | 15,34 | 16,00 | 5,26% | 9.386.904,00 |
| 17.02.2026 | 15,26 | 15,29 | 14,38 | 15,20 | -2,06% | 8.648.286,00 |
| 13.02.2026 | 15,34 | 16,28 | 15,16 | 15,52 | 2,04% | 7.775.017,00 |
| 12.02.2026 | 15,97 | 15,99 | 14,78 | 15,21 | -4,34% | 9.278.324,00 |
| 11.02.2026 | 17,00 | 17,00 | 15,34 | 15,90 | -2,69% | 10.029.417,00 |
| 10.02.2026 | 17,00 | 17,45 | 16,30 | 16,34 | -4,44% | 8.869.450,00 |
| 09.02.2026 | 16,20 | 17,15 | 15,83 | 17,10 | 6,08% | 8.988.226,00 |
| 06.02.2026 | 15,86 | 16,25 | 15,21 | 16,12 | 7,18% | 10.900.981,00 |
| 05.02.2026 | 15,53 | 15,95 | 14,85 | 15,04 | -6,58% | 10.118.374,00 |
| 04.02.2026 | 18,01 | 18,02 | 15,30 | 16,10 | -9,60% | 12.187.542,00 |
| 03.02.2026 | 17,60 | 17,91 | 17,04 | 17,81 | 9,13% | 13.091.456,00 |
| 02.02.2026 | 17,41 | 17,58 | 16,11 | 16,32 | -5,34% | 12.168.836,00 |
| 30.01.2026 | 17,69 | 18,80 | 16,71 | 17,24 | -7,31% | 14.896.975,00 |
| 29.01.2026 | 20,15 | 20,19 | 17,40 | 18,60 | -7,65% | 18.808.457,00 |
| 28.01.2026 | 19,60 | 20,23 | 18,82 | 20,14 | 4,90% | 13.865.480,00 |
| 27.01.2026 | 18,17 | 19,38 | 17,84 | 19,20 | 4,63% | 10.979.489,00 |
| 26.01.2026 | 19,30 | 19,97 | 18,07 | 18,35 | -1,45% | 12.350.395,00 |
| 23.01.2026 | 19,76 | 20,03 | 18,48 | 18,62 | -6,24% | 16.376.377,00 |
| 22.01.2026 | 19,18 | 20,34 | 19,10 | 19,86 | 5,53% | 16.660.998,00 |
| 21.01.2026 | 18,60 | 19,02 | 18,01 | 18,82 | 4,15% | 13.388.902,00 |
| 20.01.2026 | 17,60 | 18,52 | 17,26 | 18,07 | 1,12% | 14.399.420,00 |
| 16.01.2026 | 17,71 | 18,72 | 17,10 | 17,87 | 2,29% | 14.355.722,00 |
| 15.01.2026 | 17,05 | 17,91 | 16,85 | 17,47 | 1,63% | 15.389.633,00 |
| 14.01.2026 | 15,55 | 17,68 | 15,10 | 17,19 | 10,55% | 16.110.420,00 |
| 13.01.2026 | 15,87 | 16,10 | 15,53 | 15,55 | -2,51% | 7.170.761,00 |
| 12.01.2026 | 15,13 | 16,00 | 14,80 | 15,95 | 8,06% | 9.295.408,00 |
| 09.01.2026 | 14,98 | 15,91 | 14,63 | 14,76 | 1,30% | 9.728.690,00 |
| 08.01.2026 | 14,40 | 14,63 | 14,13 | 14,57 | 1,04% | 6.613.529,00 |
| 07.01.2026 | 14,26 | 14,56 | 13,95 | 14,42 | -0,83% | 8.957.615,00 |
| 06.01.2026 | 14,08 | 14,59 | 13,46 | 14,54 | 3,93% | 10.754.957,00 |
| 05.01.2026 | 13,57 | 14,14 | 13,17 | 13,99 | 6,71% | 10.467.070,00 |
| 02.01.2026 | 11,96 | 13,24 | 11,90 | 13,11 | 12,24% | 9.206.751,00 |
| 31.12.2025 | 11,67 | 12,04 | 11,65 | 11,68 | -0,76% | 7.637.601,00 |
| 30.12.2025 | 12,28 | 12,31 | 11,71 | 11,77 | -3,52% | 8.369.178,00 |
| 29.12.2025 | 12,00 | 12,78 | 11,93 | 12,20 | -0,08% | 9.184.342,00 |
| 26.12.2025 | 12,39 | 12,48 | 12,01 | 12,21 | -1,45% | 4.382.057,00 |
| 24.12.2025 | 12,37 | 12,47 | 12,06 | 12,39 | -0,80% | 2.876.534,00 |
| 23.12.2025 | 12,54 | 12,83 | 12,27 | 12,49 | 0,08% | 8.347.593,00 |
| 22.12.2025 | 12,60 | 13,10 | 12,39 | 12,48 | 0,73% | 7.080.555,00 |
| 19.12.2025 | 11,88 | 13,16 | 11,80 | 12,39 | 3,86% | 46.476.593,00 |
| 18.12.2025 | 11,42 | 12,19 | 11,42 | 11,93 | 3,56% | 11.096.349,00 |
| 17.12.2025 | 12,30 | 12,54 | 11,43 | 11,52 | -5,11% | 11.998.756,00 |
| 16.12.2025 | 12,25 | 12,64 | 11,95 | 12,14 | -2,18% | 12.044.005,00 |
| 15.12.2025 | 13,08 | 13,53 | 12,28 | 12,41 | -3,95% | 9.889.853,00 |
| 12.12.2025 | 14,07 | 14,48 | 12,69 | 12,92 | -8,69% | 11.943.903,00 |
| 11.12.2025 | 12,58 | 14,25 | 12,52 | 14,15 | 9,52% | 10.917.717,00 |
| 10.12.2025 | 13,85 | 13,88 | 12,58 | 12,92 | -7,45% | 12.838.790,00 |
| 09.12.2025 | 13,50 | 14,06 | 13,45 | 13,96 | 2,27% | 8.012.628,00 |
| 08.12.2025 | 13,80 | 13,89 | 13,50 | 13,65 | -0,80% | 7.408.544,00 |
| 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 |