3,930$
-2,96%
Echtzeit-Aktienkurs Eagle Nuclear Energy Corp
Bid:
Ask:
Aktienkurse zur Eagle Nuclear Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,00 | 4,11 | 3,86 | 3,93 | -2,96% | 139.110,00 |
| 11.11.2026 | 3,81 | 4,31 | 3,79 | 4,05 | 6,30% | 393.401,00 |
| 10.11.2026 | 3,87 | 3,94 | 3,51 | 3,81 | -2,06% | 207.049,00 |
| 09.11.2026 | 4,22 | 4,40 | 3,73 | 3,89 | -5,58% | 591.917,00 |
| 06.11.2026 | 4,07 | 4,12 | 3,88 | 4,12 | 2,74% | 192.452,00 |
| 05.11.2026 | 4,16 | 4,24 | 3,90 | 4,01 | -3,61% | 279.176,00 |
| 04.11.2026 | 4,33 | 4,42 | 3,99 | 4,16 | -2,80% | 231.808,00 |
| 03.11.2026 | 4,37 | 4,68 | 4,22 | 4,28 | -2,73% | 235.669,00 |
| 02.11.2026 | 4,55 | 4,74 | 4,33 | 4,40 | -2,87% | 139.830,00 |
| 30.10.2026 | 4,75 | 4,76 | 4,46 | 4,53 | -3,41% | 181.105,00 |
| 29.10.2026 | 4,94 | 4,95 | 4,64 | 4,69 | -4,29% | 147.120,00 |
| 28.10.2026 | 4,78 | 4,90 | 4,68 | 4,90 | 3,16% | 162.584,00 |
| 27.10.2026 | 4,77 | 4,89 | 4,69 | 4,75 | 0,00% | 162.855,00 |
| 26.10.2026 | 4,80 | 4,90 | 4,58 | 4,75 | -0,63% | 197.521,00 |
| 23.10.2026 | 4,80 | 4,95 | 4,71 | 4,78 | -2,45% | 233.413,00 |
| 22.10.2026 | 4,98 | 5,00 | 4,84 | 4,90 | -1,21% | 166.772,00 |
| 21.10.2026 | 5,01 | 5,09 | 4,90 | 4,96 | -0,60% | 138.563,00 |
| 20.10.2026 | 4,90 | 5,04 | 4,79 | 4,99 | 1,22% | 145.784,00 |
| 19.10.2026 | 5,12 | 5,25 | 4,90 | 4,93 | -2,95% | 182.299,00 |
| 16.10.2026 | 5,20 | 5,24 | 4,95 | 5,08 | -2,31% | 196.616,00 |
| 15.10.2026 | 5,13 | 5,27 | 4,97 | 5,20 | -1,33% | 226.006,00 |
| 14.10.2026 | 5,40 | 5,52 | 5,23 | 5,27 | -3,66% | 221.103,00 |
| 13.10.2026 | 5,62 | 5,64 | 5,41 | 5,47 | -3,19% | 140.482,00 |
| 12.10.2026 | 5,69 | 5,75 | 5,63 | 5,65 | -1,40% | 96.672,00 |
| 09.10.2026 | 6,04 | 6,10 | 5,64 | 5,73 | -5,29% | 221.785,00 |
| 08.10.2026 | 6,11 | 6,12 | 5,86 | 6,05 | -0,98% | 209.873,00 |
| 07.10.2026 | 6,15 | 6,18 | 6,03 | 6,11 | -2,86% | 95.308,00 |
| 06.10.2026 | 6,20 | 6,50 | 6,20 | 6,29 | 0,64% | 200.547,00 |
| 05.10.2026 | 5,92 | 6,25 | 5,88 | 6,25 | 5,40% | 139.443,00 |
| 02.10.2026 | 6,18 | 6,32 | 5,85 | 5,93 | -2,95% | 169.034,00 |
| 01.10.2026 | 6,31 | 6,37 | 6,06 | 6,11 | -3,93% | 142.160,00 |
| 30.09.2026 | 6,30 | 6,50 | 6,20 | 6,36 | 0,95% | 399.436,00 |
| 29.09.2026 | 6,35 | 6,44 | 6,14 | 6,30 | -0,47% | 124.869,00 |
| 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 |