9,290$
0,87%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,91 | 9,94 | 8,98 | 9,29 | 0,87% | 16.660.047,00 |
| 28.09.2026 | 9,30 | 9,32 | 9,01 | 9,21 | -2,13% | 9.263.140,00 |
| 25.09.2026 | 9,51 | 9,68 | 9,39 | 9,41 | -0,63% | 6.732.233,00 |
| 24.09.2026 | 9,85 | 9,87 | 9,33 | 9,47 | -4,82% | 12.737.697,00 |
| 23.09.2026 | 10,17 | 10,19 | 9,87 | 9,95 | -3,68% | 6.043.840,00 |
| 22.09.2026 | 10,24 | 10,43 | 9,90 | 10,33 | 2,48% | 8.113.563,00 |
| 21.09.2026 | 10,12 | 10,35 | 9,99 | 10,08 | 2,75% | 8.184.312,00 |
| 18.09.2026 | 10,32 | 10,37 | 9,60 | 9,81 | -3,06% | 17.692.664,00 |
| 17.09.2026 | 10,41 | 10,41 | 10,11 | 10,12 | 0,40% | 6.429.029,00 |
| 16.09.2026 | 10,30 | 10,39 | 9,85 | 10,08 | -0,98% | 9.065.151,00 |
| 15.09.2026 | 10,23 | 10,41 | 10,03 | 10,18 | -0,78% | 7.471.287,00 |
| 14.09.2026 | 10,10 | 10,31 | 9,76 | 10,26 | -1,82% | 9.599.921,00 |
| 11.09.2026 | 11,25 | 11,38 | 10,41 | 10,45 | -5,17% | 8.171.908,00 |
| 10.09.2026 | 11,38 | 11,43 | 10,95 | 11,02 | -5,00% | 9.328.648,00 |
| 09.09.2026 | 11,82 | 11,95 | 11,55 | 11,60 | -2,44% | 6.522.021,00 |
| 08.09.2026 | 11,60 | 12,26 | 11,48 | 11,89 | 3,03% | 7.909.062,00 |
| 04.09.2026 | 11,40 | 11,72 | 11,40 | 11,54 | 0,26% | 4.993.665,00 |
| 03.09.2026 | 11,75 | 11,92 | 11,34 | 11,51 | -0,95% | 7.836.265,00 |
| 02.09.2026 | 11,63 | 11,93 | 11,42 | 11,62 | 0,26% | 8.738.831,00 |
| 01.09.2026 | 11,60 | 12,05 | 11,41 | 11,59 | -5,31% | 9.337.570,00 |
| 31.08.2026 | 12,31 | 12,40 | 12,06 | 12,24 | -1,29% | 9.581.220,00 |
| 28.08.2026 | 13,61 | 13,67 | 12,40 | 12,40 | -8,96% | 10.151.348,00 |
| 27.08.2026 | 13,30 | 13,70 | 13,06 | 13,62 | 3,73% | 8.684.514,00 |
| 26.08.2026 | 13,43 | 13,80 | 12,95 | 13,13 | -1,06% | 8.522.460,00 |
| 25.08.2026 | 12,41 | 13,49 | 12,41 | 13,27 | 6,08% | 10.940.425,00 |
| 24.08.2026 | 12,71 | 12,88 | 12,29 | 12,51 | -1,96% | 9.900.066,00 |
| 21.08.2026 | 11,54 | 12,82 | 11,54 | 12,76 | 14,44% | 16.639.629,00 |
| 20.08.2026 | 11,44 | 11,53 | 10,93 | 11,15 | -4,13% | 6.709.073,00 |
| 19.08.2026 | 11,17 | 11,65 | 11,12 | 11,63 | 6,11% | 6.497.362,00 |
| 18.08.2026 | 10,78 | 11,06 | 10,57 | 10,96 | -1,88% | 6.726.258,00 |
| 17.08.2026 | 11,22 | 11,40 | 11,02 | 11,17 | -0,36% | 5.437.167,00 |
| 14.08.2026 | 11,25 | 11,54 | 11,20 | 11,21 | 0,18% | 4.910.953,00 |
| 13.08.2026 | 11,40 | 11,56 | 11,08 | 11,19 | -1,50% | 5.521.013,00 |
| 12.08.2026 | 11,80 | 11,83 | 11,30 | 11,36 | -0,87% | 4.808.195,00 |
| 11.08.2026 | 11,50 | 11,62 | 11,33 | 11,46 | 0,70% | 5.593.748,00 |
| 10.08.2026 | 11,27 | 11,54 | 11,22 | 11,38 | 1,07% | 6.828.529,00 |
| 07.08.2026 | 11,07 | 11,48 | 10,98 | 11,26 | 4,65% | 8.120.131,00 |
| 06.08.2026 | 10,59 | 10,97 | 10,46 | 10,76 | 0,37% | 6.646.715,00 |
| 05.08.2026 | 10,65 | 10,89 | 10,54 | 10,72 | 2,10% | 8.641.524,00 |
| 04.08.2026 | 10,27 | 10,83 | 10,20 | 10,50 | 5,32% | 9.952.057,00 |
| 03.08.2026 | 9,43 | 10,02 | 9,36 | 9,97 | 3,85% | 9.252.426,00 |
| 31.07.2026 | 10,00 | 10,01 | 9,27 | 9,60 | -1,44% | 11.700.682,00 |
| 30.07.2026 | 9,36 | 9,81 | 9,28 | 9,74 | 7,74% | 7.175.024,00 |
| 29.07.2026 | 9,41 | 9,49 | 8,95 | 9,04 | -4,24% | 9.909.066,00 |
| 28.07.2026 | 9,70 | 9,72 | 9,12 | 9,44 | -4,74% | 7.858.295,00 |
| 27.07.2026 | 9,79 | 10,12 | 9,65 | 9,91 | 4,21% | 6.720.859,00 |
| 24.07.2026 | 9,84 | 9,87 | 9,41 | 9,51 | -3,26% | 6.627.376,00 |
| 23.07.2026 | 9,46 | 9,92 | 9,41 | 9,83 | 1,03% | 7.775.732,00 |
| 22.07.2026 | 9,70 | 9,86 | 9,55 | 9,73 | 1,88% | 9.320.893,00 |
| 21.07.2026 | 9,65 | 9,79 | 9,38 | 9,55 | 1,60% | 10.356.978,00 |
| 20.07.2026 | 9,31 | 9,59 | 9,26 | 9,40 | 1,29% | 7.242.770,00 |
| 17.07.2026 | 9,20 | 9,42 | 8,91 | 9,28 | -0,54% | 10.661.183,00 |
| 16.07.2026 | 9,87 | 9,90 | 9,23 | 9,33 | -7,72% | 11.470.057,00 |
| 15.07.2026 | 10,26 | 10,54 | 9,90 | 10,11 | -2,69% | 5.270.882,00 |
| 14.07.2026 | 10,30 | 10,57 | 10,26 | 10,39 | 3,18% | 5.114.348,00 |
| 13.07.2026 | 10,42 | 10,46 | 9,91 | 10,07 | -4,37% | 9.312.646,00 |
| 10.07.2026 | 10,35 | 10,60 | 10,24 | 10,53 | 3,64% | 5.897.453,00 |
| 09.07.2026 | 10,09 | 10,44 | 10,03 | 10,16 | 2,32% | 5.708.025,00 |
| 08.07.2026 | 9,75 | 10,08 | 9,56 | 9,93 | 0,30% | 7.318.098,00 |
| 07.07.2026 | 10,51 | 10,51 | 9,70 | 9,90 | -6,52% | 6.337.281,00 |
| 06.07.2026 | 10,80 | 11,07 | 10,53 | 10,59 | -1,67% | 6.533.894,00 |
| 02.07.2026 | 10,74 | 11,31 | 10,53 | 10,77 | 2,09% | 6.315.383,00 |
| 01.07.2026 | 10,79 | 11,02 | 10,54 | 10,55 | -1,03% | 7.396.761,00 |
| 30.06.2026 | 10,55 | 10,76 | 10,40 | 10,66 | -1,57% | 6.246.585,00 |
| 29.06.2026 | 10,57 | 10,92 | 10,27 | 10,83 | 0,28% | 6.737.171,00 |
| 26.06.2026 | 10,35 | 10,80 | 10,24 | 10,80 | 1,98% | 22.225.107,00 |
| 25.06.2026 | 11,12 | 11,24 | 10,48 | 10,59 | -2,84% | 7.593.900,00 |
| 24.06.2026 | 11,15 | 11,23 | 10,77 | 10,90 | -3,88% | 8.383.362,00 |
| 23.06.2026 | 11,03 | 12,00 | 10,98 | 11,34 | -1,13% | 8.753.683,00 |
| 22.06.2026 | 11,66 | 11,87 | 11,43 | 11,47 | -4,50% | 10.726.983,00 |
| 18.06.2026 | 11,85 | 12,15 | 11,58 | 12,01 | 5,17% | 25.344.953,00 |
| 17.06.2026 | 11,50 | 12,14 | 11,35 | 11,42 | -2,14% | 10.510.513,00 |
| 16.06.2026 | 12,05 | 12,41 | 11,63 | 11,67 | -0,85% | 9.249.855,00 |
| 15.06.2026 | 11,64 | 12,31 | 11,54 | 11,77 | 6,71% | 13.234.957,00 |
| 12.06.2026 | 10,97 | 11,37 | 10,72 | 11,03 | 3,76% | 15.807.941,00 |
| 11.06.2026 | 9,80 | 10,68 | 9,65 | 10,63 | 12,85% | 15.439.701,00 |
| 10.06.2026 | 10,63 | 10,64 | 9,36 | 9,42 | -11,55% | 23.907.407,00 |
| 09.06.2026 | 12,04 | 12,15 | 10,30 | 10,65 | -15,54% | 30.368.457,00 |
| 08.06.2026 | 13,01 | 13,29 | 12,60 | 12,61 | -0,32% | 10.630.373,00 |
| 05.06.2026 | 13,78 | 13,86 | 12,43 | 12,65 | -10,54% | 12.130.223,00 |
| 04.06.2026 | 13,90 | 14,46 | 13,75 | 14,14 | 0,35% | 7.548.585,00 |
| 03.06.2026 | 15,09 | 15,14 | 13,91 | 14,09 | -8,74% | 10.968.667,00 |
| 02.06.2026 | 13,50 | 15,49 | 13,42 | 15,44 | 13,61% | 13.368.444,00 |
| 01.06.2026 | 13,19 | 13,90 | 12,93 | 13,59 | -1,31% | 7.934.239,00 |
| 29.05.2026 | 13,42 | 13,93 | 13,11 | 13,77 | 1,62% | 8.345.695,00 |
| 28.05.2026 | 13,36 | 13,67 | 13,02 | 13,55 | 0,82% | 5.046.524,00 |
| 27.05.2026 | 13,31 | 13,64 | 12,97 | 13,44 | -0,52% | 6.837.570,00 |
| 26.05.2026 | 13,29 | 13,74 | 13,22 | 13,51 | 3,76% | 9.438.595,00 |
| 22.05.2026 | 13,17 | 13,55 | 12,94 | 13,02 | -0,61% | 7.927.550,00 |
| 21.05.2026 | 12,66 | 13,48 | 12,55 | 13,10 | 2,75% | 7.889.519,00 |
| 20.05.2026 | 12,17 | 12,89 | 11,85 | 12,75 | 7,05% | 11.336.599,00 |
| 19.05.2026 | 13,00 | 13,06 | 11,78 | 11,91 | -9,77% | 15.553.044,00 |
| 18.05.2026 | 13,85 | 13,89 | 13,05 | 13,20 | -3,30% | 9.204.622,00 |
| 15.05.2026 | 14,15 | 14,32 | 13,65 | 13,65 | -7,83% | 9.976.956,00 |
| 14.05.2026 | 15,50 | 15,50 | 14,46 | 14,81 | -3,64% | 7.952.777,00 |
| 13.05.2026 | 15,56 | 15,83 | 14,89 | 15,37 | -0,84% | 6.322.590,00 |
| 12.05.2026 | 15,97 | 16,04 | 14,79 | 15,50 | -5,89% | 9.877.851,00 |
| 11.05.2026 | 15,54 | 16,83 | 15,35 | 16,47 | 8,64% | 10.165.225,00 |
| 08.05.2026 | 15,84 | 15,92 | 14,93 | 15,16 | -2,76% | 7.211.469,00 |
| 07.05.2026 | 15,78 | 16,19 | 15,20 | 15,59 | -1,14% | 9.841.339,00 |