6,295$
-0,55%
Echtzeit-Aktienkurs Eagle Nuclear Energy Corp
Bid:
Ask:
Aktienkurse zur Eagle Nuclear Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 6,35 | 6,44 | 6,14 | 6,27 | -0,95% | 124.858,00 |
| 28.09.2026 | 6,11 | 6,39 | 6,01 | 6,33 | 2,76% | 188.093,00 |
| 25.09.2026 | 6,14 | 6,29 | 6,10 | 6,16 | 0,82% | 187.193,00 |
| 24.09.2026 | 6,17 | 6,22 | 6,00 | 6,11 | -1,77% | 182.771,00 |
| 23.09.2026 | 6,35 | 6,35 | 6,05 | 6,22 | -2,51% | 142.920,00 |
| 22.09.2026 | 6,19 | 6,39 | 6,15 | 6,38 | 3,07% | 174.381,00 |
| 21.09.2026 | 6,20 | 6,55 | 6,00 | 6,19 | -1,43% | 344.102,00 |
| 18.09.2026 | 6,20 | 6,33 | 5,75 | 6,28 | 1,37% | 1.330.886,00 |
| 17.09.2026 | 6,35 | 6,53 | 6,12 | 6,20 | 0,24% | 187.759,00 |
| 16.09.2026 | 6,17 | 6,24 | 6,04 | 6,18 | 0,16% | 134.996,00 |
| 15.09.2026 | 6,38 | 6,38 | 5,89 | 6,17 | -0,16% | 238.543,00 |
| 14.09.2026 | 6,21 | 6,35 | 5,97 | 6,18 | -1,28% | 240.100,00 |
| 11.09.2026 | 6,46 | 6,53 | 6,12 | 6,26 | -2,49% | 241.774,00 |
| 10.09.2026 | 6,51 | 6,75 | 6,37 | 6,42 | -2,58% | 217.864,00 |
| 09.09.2026 | 6,62 | 6,82 | 6,44 | 6,59 | -0,90% | 234.619,00 |
| 08.09.2026 | 6,77 | 6,92 | 6,63 | 6,65 | -1,63% | 333.198,00 |
| 04.09.2026 | 6,80 | 6,84 | 6,68 | 6,76 | -0,59% | 184.830,00 |
| 03.09.2026 | 6,90 | 6,97 | 6,62 | 6,80 | -2,16% | 268.945,00 |
| 02.09.2026 | 6,82 | 7,02 | 6,71 | 6,95 | 4,51% | 392.086,00 |
| 01.09.2026 | 6,86 | 7,01 | 6,60 | 6,65 | -4,86% | 257.293,00 |
| 31.08.2026 | 6,76 | 7,10 | 6,75 | 6,99 | 3,40% | 234.018,00 |
| 28.08.2026 | 7,16 | 7,18 | 6,71 | 6,76 | -5,72% | 170.366,00 |
| 27.08.2026 | 7,01 | 7,27 | 6,71 | 7,17 | 2,28% | 227.735,00 |
| 26.08.2026 | 7,30 | 7,30 | 6,83 | 7,01 | -2,64% | 329.488,00 |
| 25.08.2026 | 7,16 | 7,33 | 7,09 | 7,20 | 1,84% | 324.588,00 |
| 24.08.2026 | 7,13 | 7,71 | 6,81 | 7,07 | -3,02% | 413.857,00 |
| 21.08.2026 | 7,38 | 7,83 | 7,06 | 7,29 | -1,22% | 268.188,00 |
| 20.08.2026 | 7,64 | 7,77 | 7,24 | 7,38 | -2,77% | 279.141,00 |
| 19.08.2026 | 7,83 | 8,07 | 7,55 | 7,59 | -2,69% | 232.656,00 |
| 18.08.2026 | 7,54 | 7,99 | 7,34 | 7,80 | 2,36% | 190.977,00 |
| 17.08.2026 | 8,07 | 8,07 | 7,55 | 7,62 | -4,75% | 230.054,00 |
| 14.08.2026 | 7,80 | 8,11 | 7,63 | 8,00 | 2,04% | 209.839,00 |
| 13.08.2026 | 7,69 | 8,08 | 7,58 | 7,84 | 0,90% | 204.890,00 |
| 12.08.2026 | 7,93 | 8,06 | 7,51 | 7,77 | -0,89% | 241.483,00 |
| 11.08.2026 | 7,65 | 8,00 | 7,55 | 7,84 | 0,51% | 200.335,00 |
| 10.08.2026 | 7,77 | 7,99 | 7,30 | 7,80 | 0,39% | 299.730,00 |
| 07.08.2026 | 7,11 | 8,04 | 7,00 | 7,77 | 10,84% | 594.577,00 |
| 06.08.2026 | 6,59 | 7,14 | 6,50 | 7,01 | 4,32% | 339.653,00 |
| 05.08.2026 | 6,80 | 6,84 | 6,14 | 6,72 | 0,30% | 592.951,00 |
| 04.08.2026 | 6,33 | 6,95 | 6,26 | 6,70 | 8,59% | 508.748,00 |
| 03.08.2026 | 5,61 | 6,38 | 5,50 | 6,17 | 8,25% | 503.056,00 |
| 31.07.2026 | 5,80 | 6,58 | 5,39 | 5,70 | -1,21% | 2.147.890,00 |
| 30.07.2026 | 5,76 | 6,18 | 5,67 | 5,77 | 2,67% | 405.686,00 |
| 29.07.2026 | 5,68 | 5,89 | 5,51 | 5,62 | 3,31% | 395.334,00 |
| 28.07.2026 | 5,37 | 5,93 | 5,35 | 5,44 | -1,18% | 460.576,00 |
| 27.07.2026 | 5,30 | 5,70 | 5,30 | 5,51 | 2,13% | 206.803,00 |
| 24.07.2026 | 6,00 | 6,18 | 5,30 | 5,39 | -10,32% | 330.040,00 |
| 23.07.2026 | 6,53 | 6,84 | 5,97 | 6,01 | -7,68% | 406.115,00 |
| 22.07.2026 | 6,00 | 6,80 | 5,90 | 6,51 | 10,71% | 708.221,00 |
| 21.07.2026 | 5,49 | 6,03 | 5,49 | 5,88 | 8,69% | 558.309,00 |
| 20.07.2026 | 5,69 | 5,79 | 5,35 | 5,41 | -3,57% | 339.831,00 |
| 17.07.2026 | 5,24 | 5,82 | 5,14 | 5,61 | 2,37% | 344.423,00 |
| 16.07.2026 | 5,86 | 6,08 | 5,46 | 5,48 | -7,90% | 415.460,00 |
| 15.07.2026 | 6,49 | 6,75 | 5,83 | 5,95 | -4,95% | 353.226,00 |
| 14.07.2026 | 6,40 | 6,51 | 5,89 | 6,26 | -1,11% | 314.570,00 |
| 13.07.2026 | 6,80 | 6,80 | 6,16 | 6,33 | -6,91% | 333.321,00 |
| 10.07.2026 | 7,04 | 7,20 | 6,61 | 6,80 | -3,68% | 384.657,00 |
| 09.07.2026 | 7,28 | 7,98 | 7,01 | 7,06 | -2,75% | 279.008,00 |
| 08.07.2026 | 7,30 | 7,33 | 6,96 | 7,26 | -2,02% | 264.606,00 |
| 07.07.2026 | 7,79 | 7,90 | 7,18 | 7,41 | -5,84% | 286.215,00 |
| 06.07.2026 | 8,82 | 8,83 | 7,74 | 7,87 | -11,17% | 532.095,00 |
| 02.07.2026 | 9,51 | 9,73 | 8,70 | 8,86 | -7,32% | 328.684,00 |
| 01.07.2026 | 9,50 | 9,74 | 9,27 | 9,56 | -0,52% | 147.773,00 |
| 30.06.2026 | 9,55 | 9,78 | 9,52 | 9,61 | -0,10% | 133.785,00 |
| 29.06.2026 | 9,76 | 9,91 | 9,30 | 9,62 | -2,73% | 163.697,00 |
| 26.06.2026 | 9,97 | 10,37 | 9,65 | 9,89 | -1,20% | 181.353,00 |
| 25.06.2026 | 10,22 | 10,45 | 9,92 | 10,01 | 0,70% | 204.309,00 |
| 24.06.2026 | 11,67 | 11,77 | 9,75 | 9,94 | -14,09% | 640.025,00 |
| 23.06.2026 | 10,79 | 12,16 | 10,79 | 11,57 | 8,13% | 616.832,00 |
| 22.06.2026 | 10,81 | 11,25 | 10,42 | 10,70 | -4,89% | 485.935,00 |
| 18.06.2026 | 10,24 | 11,57 | 9,47 | 11,25 | 16,34% | 4.417.987,00 |
| 17.06.2026 | 9,64 | 9,99 | 9,39 | 9,67 | 2,55% | 320.738,00 |
| 16.06.2026 | 9,14 | 9,56 | 9,05 | 9,43 | 2,28% | 174.254,00 |
| 15.06.2026 | 9,51 | 10,03 | 9,15 | 9,22 | -5,24% | 328.786,00 |
| 12.06.2026 | 9,65 | 9,94 | 9,39 | 9,73 | 3,51% | 221.929,00 |
| 11.06.2026 | 9,01 | 9,48 | 8,70 | 9,40 | 2,96% | 169.411,00 |
| 10.06.2026 | 9,35 | 9,73 | 8,96 | 9,13 | -2,87% | 188.493,00 |
| 09.06.2026 | 9,98 | 10,06 | 9,26 | 9,40 | -5,05% | 168.848,00 |
| 08.06.2026 | 9,58 | 10,01 | 9,29 | 9,90 | 5,10% | 174.394,00 |
| 05.06.2026 | 9,95 | 9,95 | 9,30 | 9,42 | -7,10% | 319.797,00 |
| 04.06.2026 | 9,89 | 10,16 | 9,75 | 10,14 | 1,40% | 196.768,00 |
| 03.06.2026 | 10,16 | 10,38 | 9,80 | 10,00 | -1,28% | 334.982,00 |
| 02.06.2026 | 10,41 | 10,69 | 10,05 | 10,13 | -3,29% | 456.436,00 |
| 01.06.2026 | 10,50 | 10,91 | 10,30 | 10,48 | 3,92% | 322.359,00 |
| 29.05.2026 | 10,59 | 10,80 | 9,98 | 10,08 | -5,00% | 264.399,00 |
| 28.05.2026 | 10,02 | 10,83 | 9,76 | 10,61 | 4,84% | 450.174,00 |
| 27.05.2026 | 10,75 | 11,00 | 10,05 | 10,12 | -8,58% | 552.880,00 |
| 26.05.2026 | 12,23 | 12,23 | 10,76 | 11,07 | -7,36% | 451.922,00 |
| 22.05.2026 | 12,09 | 12,29 | 11,50 | 11,95 | 6,22% | 829.061,00 |
| 21.05.2026 | 9,85 | 11,29 | 9,67 | 11,25 | 12,05% | 731.903,00 |
| 20.05.2026 | 10,97 | 10,97 | 10,01 | 10,04 | -6,60% | 255.032,00 |
| 19.05.2026 | 10,26 | 10,99 | 10,10 | 10,75 | 4,27% | 180.221,00 |
| 18.05.2026 | 10,49 | 11,25 | 10,07 | 10,31 | -2,55% | 328.102,00 |
| 15.05.2026 | 10,53 | 10,80 | 10,27 | 10,58 | -2,58% | 191.930,00 |
| 14.05.2026 | 11,16 | 11,20 | 10,41 | 10,86 | 1,59% | 296.741,00 |
| 13.05.2026 | 10,42 | 11,20 | 10,18 | 10,69 | 3,38% | 387.676,00 |
| 12.05.2026 | 10,34 | 10,64 | 10,05 | 10,34 | -0,77% | 240.213,00 |
| 11.05.2026 | 9,70 | 10,66 | 9,27 | 10,42 | 7,64% | 318.733,00 |
| 08.05.2026 | 9,78 | 10,04 | 8,90 | 9,68 | -1,33% | 366.508,00 |
| 07.05.2026 | 9,10 | 10,10 | 8,83 | 9,81 | 7,21% | 423.592,00 |