10,070$
-5,09%
Echtzeit-Aktienkurs Eagle Nuclear Energy Corp
Bid:
Ask:
Aktienkurse zur Eagle Nuclear Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,71 | 10,71 | 10,00 | 10,07 | -5,09% | 41.146,00 |
| 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 |
| 06.05.2026 | 9,95 | 9,95 | 8,81 | 9,15 | -8,50% | 744.515,00 |
| 05.05.2026 | 10,89 | 11,32 | 9,89 | 10,00 | -8,68% | 421.167,00 |
| 04.05.2026 | 11,01 | 11,50 | 10,55 | 10,95 | -2,14% | 248.899,00 |
| 01.05.2026 | 11,38 | 11,71 | 10,88 | 11,19 | -1,41% | 297.018,00 |
| 30.04.2026 | 11,45 | 11,81 | 11,16 | 11,35 | 1,61% | 427.356,00 |
| 29.04.2026 | 11,23 | 11,56 | 10,21 | 11,17 | 4,10% | 376.674,00 |
| 28.04.2026 | 11,35 | 11,35 | 10,40 | 10,73 | -6,61% | 453.106,00 |
| 27.04.2026 | 12,62 | 12,85 | 11,45 | 11,49 | -12,22% | 594.189,00 |
| 24.04.2026 | 13,85 | 14,22 | 12,30 | 13,09 | -0,91% | 1.022.565,00 |
| 23.04.2026 | 13,48 | 13,85 | 12,62 | 13,21 | 6,02% | 998.401,00 |
| 22.04.2026 | 10,94 | 13,00 | 10,87 | 12,46 | 17,55% | 798.620,00 |
| 21.04.2026 | 11,26 | 11,27 | 10,04 | 10,60 | -3,20% | 536.211,00 |
| 20.04.2026 | 11,15 | 12,10 | 10,66 | 10,95 | -2,32% | 603.723,00 |
| 17.04.2026 | 12,79 | 12,98 | 10,61 | 11,21 | -8,11% | 1.315.883,00 |
| 16.04.2026 | 10,25 | 13,23 | 10,05 | 12,20 | 28,15% | 2.395.446,00 |
| 15.04.2026 | 8,50 | 9,60 | 8,50 | 9,52 | 10,96% | 694.068,00 |
| 14.04.2026 | 8,88 | 9,25 | 8,49 | 8,58 | -1,83% | 373.065,00 |
| 13.04.2026 | 8,65 | 9,00 | 8,26 | 8,74 | 1,51% | 313.802,00 |
| 10.04.2026 | 8,47 | 8,96 | 8,34 | 8,61 | 2,26% | 398.021,00 |
| 09.04.2026 | 7,25 | 8,44 | 7,15 | 8,42 | 16,14% | 503.344,00 |
| 08.04.2026 | 7,15 | 7,33 | 6,86 | 7,25 | 1,54% | 173.884,00 |
| 07.04.2026 | 7,18 | 7,19 | 6,90 | 7,14 | -0,21% | 97.431,00 |
| 06.04.2026 | 7,49 | 7,80 | 7,07 | 7,16 | -0,35% | 221.793,00 |
| 02.04.2026 | 7,55 | 7,90 | 7,10 | 7,18 | -6,51% | 207.290,00 |
| 01.04.2026 | 7,78 | 8,22 | 7,33 | 7,68 | 0,00% | 438.152,00 |
| 31.03.2026 | 6,48 | 7,83 | 6,44 | 7,68 | 18,52% | 764.729,00 |
| 30.03.2026 | 6,78 | 7,00 | 5,82 | 6,48 | -2,70% | 271.740,00 |
| 27.03.2026 | 6,75 | 7,10 | 6,22 | 6,66 | 0,45% | 273.844,00 |
| 26.03.2026 | 7,25 | 7,43 | 6,54 | 6,63 | -9,55% | 286.734,00 |
| 25.03.2026 | 7,30 | 7,77 | 7,01 | 7,33 | 5,77% | 688.989,00 |
| 24.03.2026 | 5,15 | 6,95 | 5,14 | 6,93 | 35,09% | 947.118,00 |
| 23.03.2026 | 5,93 | 5,93 | 5,11 | 5,13 | -11,25% | 180.442,00 |
| 20.03.2026 | 5,16 | 5,86 | 5,13 | 5,78 | 11,58% | 278.027,00 |
| 19.03.2026 | 4,99 | 5,59 | 4,75 | 5,18 | 4,44% | 322.252,00 |
| 18.03.2026 | 4,80 | 5,34 | 4,63 | 4,96 | 2,69% | 194.152,00 |
| 17.03.2026 | 5,56 | 5,56 | 4,80 | 4,83 | -6,40% | 200.763,00 |
| 16.03.2026 | 5,73 | 5,85 | 5,03 | 5,16 | -7,03% | 229.660,00 |
| 13.03.2026 | 5,45 | 5,91 | 5,40 | 5,55 | 3,93% | 206.316,00 |
| 12.03.2026 | 5,60 | 5,61 | 5,11 | 5,34 | -5,82% | 113.513,00 |
| 11.03.2026 | 6,35 | 6,35 | 5,26 | 5,67 | -6,13% | 358.401,00 |
| 10.03.2026 | 5,58 | 6,35 | 5,51 | 6,04 | 15,05% | 70.923,00 |
| 09.03.2026 | 5,00 | 5,41 | 4,92 | 5,25 | 3,55% | 24.007,00 |
| 06.03.2026 | 5,15 | 5,29 | 5,00 | 5,07 | -2,12% | 13.482,00 |
| 05.03.2026 | 5,20 | 5,30 | 4,91 | 5,18 | 1,17% | 26.275,00 |
| 04.03.2026 | 5,79 | 5,98 | 5,12 | 5,12 | -7,75% | 32.378,00 |
| 03.03.2026 | 5,85 | 5,87 | 5,02 | 5,55 | -4,80% | 58.987,00 |
| 02.03.2026 | 4,81 | 5,95 | 4,67 | 5,83 | 20,84% | 128.815,00 |
| 27.02.2026 | 6,46 | 6,46 | 4,55 | 4,82 | -24,62% | 195.990,00 |
| 26.02.2026 | 8,00 | 8,00 | 5,48 | 6,40 | -26,01% | 150.627,00 |