12,871€
-3,20%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,76 | 13,06 | 12,08 | 12,40 | -1,94% | 22.491,00 |
| 04.05.2026 | 12,75 | 13,04 | 12,38 | 12,65 | -0,37% | 35.786,00 |
| 30.04.2026 | 11,54 | 12,84 | 11,53 | 12,69 | 9,95% | 20.626,00 |
| 29.04.2026 | 12,46 | 12,72 | 11,44 | 11,54 | -6,75% | 64.261,00 |
| 28.04.2026 | 13,14 | 13,17 | 12,20 | 12,38 | -5,78% | 35.667,00 |
| 27.04.2026 | 12,04 | 13,19 | 12,02 | 13,14 | 9,07% | 55.803,00 |
| 24.04.2026 | 12,82 | 12,98 | 11,94 | 12,05 | -5,72% | 31.120,00 |
| 23.04.2026 | 12,81 | 13,63 | 12,21 | 12,78 | -1,24% | 61.649,00 |
| 22.04.2026 | 12,54 | 13,14 | 12,46 | 12,94 | 4,36% | 29.367,00 |
| 21.04.2026 | 12,91 | 13,01 | 12,26 | 12,40 | -3,68% | 36.735,00 |
| 20.04.2026 | 12,51 | 12,88 | 12,22 | 12,87 | 0,88% | 38.488,00 |
| 17.04.2026 | 12,89 | 13,26 | 12,40 | 12,76 | -1,05% | 49.508,00 |
| 16.04.2026 | 12,74 | 12,97 | 12,66 | 12,89 | 2,04% | 33.710,00 |
| 15.04.2026 | 11,96 | 13,02 | 11,96 | 12,63 | 5,68% | 49.179,00 |
| 14.04.2026 | 11,89 | 12,23 | 11,78 | 11,96 | 0,61% | 17.139,00 |
| 13.04.2026 | 11,34 | 11,90 | 11,09 | 11,88 | 2,79% | 30.244,00 |
| 10.04.2026 | 11,69 | 12,12 | 11,46 | 11,56 | -1,52% | 14.262,00 |
| 09.04.2026 | 11,90 | 11,98 | 11,46 | 11,74 | -1,52% | 18.401,00 |
| 08.04.2026 | 12,05 | 12,48 | 11,70 | 11,92 | 5,34% | 43.279,00 |
| 07.04.2026 | 11,51 | 11,65 | 10,90 | 11,32 | -4,12% | 35.745,00 |
| 02.04.2026 | 11,25 | 11,90 | 11,07 | 11,80 | 1,47% | 19.999,00 |
| 01.04.2026 | 11,80 | 12,44 | 11,57 | 11,63 | -0,36% | 54.230,00 |
| 31.03.2026 | 11,08 | 11,74 | 11,05 | 11,67 | 6,79% | 21.508,00 |
| 30.03.2026 | 11,24 | 11,51 | 10,72 | 10,93 | -2,32% | 14.673,00 |
| 27.03.2026 | 11,39 | 11,51 | 10,90 | 11,19 | -1,49% | 29.825,00 |
| 26.03.2026 | 11,55 | 11,59 | 11,01 | 11,36 | -2,16% | 19.221,00 |
| 25.03.2026 | 11,62 | 11,98 | 11,48 | 11,61 | 1,29% | 27.211,00 |
| 24.03.2026 | 10,70 | 11,54 | 10,59 | 11,46 | 6,34% | 17.448,00 |
| 23.03.2026 | 10,17 | 11,36 | 9,75 | 10,78 | 2,39% | 43.057,00 |
| 20.03.2026 | 11,56 | 11,61 | 10,29 | 10,53 | -8,79% | 56.594,00 |
| 19.03.2026 | 11,79 | 11,79 | 10,95 | 11,54 | -2,25% | 36.768,00 |
| 18.03.2026 | 12,24 | 12,30 | 11,62 | 11,81 | -2,44% | 26.614,00 |
| 17.03.2026 | 11,70 | 12,16 | 11,53 | 12,10 | 3,21% | 20.214,00 |
| 16.03.2026 | 11,89 | 12,05 | 11,45 | 11,73 | -0,25% | 14.118,00 |
| 13.03.2026 | 12,21 | 12,86 | 11,67 | 11,76 | -3,21% | 29.081,00 |
| 12.03.2026 | 12,14 | 12,27 | 11,70 | 12,15 | -0,44% | 19.565,00 |
| 11.03.2026 | 12,55 | 12,67 | 11,86 | 12,20 | -2,68% | 28.227,00 |
| 10.03.2026 | 11,79 | 13,02 | 11,48 | 12,54 | 6,87% | 71.537,00 |
| 09.03.2026 | 11,03 | 11,82 | 10,59 | 11,73 | 4,82% | 28.679,00 |
| 06.03.2026 | 12,00 | 12,07 | 11,11 | 11,19 | -5,50% | 24.676,00 |
| 05.03.2026 | 12,91 | 13,00 | 11,40 | 11,84 | -8,51% | 39.564,00 |
| 04.03.2026 | 12,40 | 13,14 | 12,34 | 12,94 | 3,64% | 13.292,00 |
| 03.03.2026 | 13,29 | 13,30 | 11,72 | 12,49 | -7,02% | 51.067,00 |
| 02.03.2026 | 12,78 | 13,49 | 12,64 | 13,43 | 3,86% | 22.877,00 |
| 27.02.2026 | 12,99 | 13,09 | 12,53 | 12,93 | -0,68% | 21.714,00 |
| 26.02.2026 | 13,29 | 13,44 | 12,44 | 13,02 | -2,49% | 31.431,00 |
| 25.02.2026 | 13,77 | 14,26 | 13,17 | 13,35 | -2,75% | 49.949,00 |
| 24.02.2026 | 13,42 | 13,79 | 12,84 | 13,73 | 1,39% | 19.010,00 |
| 23.02.2026 | 13,58 | 13,70 | 13,12 | 13,54 | -1,61% | 13.973,00 |
| 20.02.2026 | 13,79 | 14,14 | 13,21 | 13,76 | 0,64% | 35.290,00 |
| 19.02.2026 | 13,64 | 13,80 | 13,03 | 13,68 | 0,62% | 27.971,00 |
| 18.02.2026 | 13,03 | 13,81 | 12,87 | 13,59 | 5,99% | 22.673,00 |
| 17.02.2026 | 13,04 | 13,11 | 12,18 | 12,82 | -2,02% | 34.643,00 |
| 16.02.2026 | 13,13 | 13,19 | 13,05 | 13,09 | 0,08% | 8.635,00 |
| 13.02.2026 | 12,84 | 13,73 | 12,80 | 13,08 | 1,67% | 24.300,00 |
| 12.02.2026 | 13,47 | 13,57 | 12,46 | 12,86 | -4,23% | 25.157,00 |
| 11.02.2026 | 13,78 | 14,25 | 12,93 | 13,43 | -2,28% | 25.042,00 |
| 10.02.2026 | 14,29 | 14,64 | 13,70 | 13,74 | -4,32% | 15.015,00 |
| 09.02.2026 | 13,91 | 14,40 | 13,30 | 14,36 | 5,70% | 22.982,00 |
| 06.02.2026 | 12,70 | 13,74 | 12,66 | 13,59 | 8,58% | 25.942,00 |
| 05.02.2026 | 13,45 | 13,71 | 12,37 | 12,52 | -9,67% | 37.221,00 |
| 04.02.2026 | 15,31 | 15,38 | 12,97 | 13,85 | -7,88% | 73.304,00 |
| 03.02.2026 | 14,14 | 15,15 | 14,10 | 15,04 | 8,71% | 33.831,00 |
| 02.02.2026 | 13,41 | 15,03 | 13,27 | 13,83 | -5,11% | 34.684,00 |
| 30.01.2026 | 15,06 | 15,78 | 14,09 | 14,58 | -6,42% | 50.421,00 |
| 29.01.2026 | 16,75 | 16,91 | 14,72 | 15,58 | -7,76% | 68.265,00 |
| 28.01.2026 | 16,16 | 16,92 | 15,81 | 16,89 | 5,87% | 62.946,00 |
| 27.01.2026 | 15,53 | 16,17 | 14,94 | 15,95 | 3,77% | 33.181,00 |
| 26.01.2026 | 16,01 | 16,81 | 15,20 | 15,37 | -2,75% | 155.375,00 |
| 23.01.2026 | 17,06 | 17,16 | 15,63 | 15,81 | -6,77% | 76.838,00 |
| 22.01.2026 | 16,29 | 17,32 | 16,24 | 16,95 | 4,11% | 65.116,00 |
| 21.01.2026 | 15,70 | 16,34 | 15,39 | 16,28 | 5,80% | 77.182,00 |
| 20.01.2026 | 15,33 | 15,78 | 14,39 | 15,39 | 0,97% | 72.802,00 |
| 19.01.2026 | 15,27 | 15,30 | 15,03 | 15,24 | -0,46% | 7.097,00 |
| 16.01.2026 | 15,16 | 16,10 | 14,74 | 15,31 | 1,92% | 108.877,00 |
| 15.01.2026 | 14,71 | 15,43 | 14,53 | 15,03 | 2,31% | 47.615,00 |
| 14.01.2026 | 13,36 | 15,16 | 12,99 | 14,69 | 10,02% | 57.518,00 |
| 13.01.2026 | 13,66 | 13,82 | 13,34 | 13,35 | -2,48% | 25.181,00 |
| 12.01.2026 | 12,77 | 13,71 | 12,67 | 13,69 | 7,64% | 37.855,00 |
| 09.01.2026 | 12,46 | 13,66 | 12,40 | 12,72 | 2,02% | 71.291,00 |
| 08.01.2026 | 12,19 | 12,53 | 12,13 | 12,46 | 0,66% | 17.986,00 |
| 07.01.2026 | 12,36 | 12,47 | 11,94 | 12,38 | -0,48% | 26.708,00 |
| 06.01.2026 | 11,92 | 12,48 | 11,51 | 12,44 | 4,34% | 35.159,00 |
| 05.01.2026 | 11,28 | 12,05 | 11,23 | 11,92 | 6,76% | 28.494,00 |
| 02.01.2026 | 10,21 | 11,30 | 10,11 | 11,17 | 6,34% | 33.832,00 |
| 30.12.2025 | 10,39 | 10,60 | 10,36 | 10,50 | 1,26% | 10.068,00 |
| 29.12.2025 | 10,33 | 10,84 | 10,11 | 10,37 | -2,37% | 23.762,00 |
| 23.12.2025 | 10,61 | 10,89 | 10,42 | 10,62 | -0,11% | 32.042,00 |
| 22.12.2025 | 10,78 | 11,14 | 10,54 | 10,64 | -0,13% | 29.816,00 |
| 19.12.2025 | 10,20 | 11,22 | 10,07 | 10,65 | 4,92% | 39.420,00 |
| 18.12.2025 | 9,84 | 10,38 | 9,79 | 10,15 | 2,57% | 21.861,00 |
| 17.12.2025 | 10,45 | 10,68 | 9,74 | 9,90 | -4,29% | 24.947,00 |
| 16.12.2025 | 10,46 | 10,72 | 10,15 | 10,34 | -1,76% | 25.490,00 |
| 15.12.2025 | 11,13 | 11,52 | 10,46 | 10,53 | -4,64% | 32.487,00 |
| 12.12.2025 | 11,97 | 12,32 | 10,82 | 11,04 | -8,57% | 67.309,00 |
| 11.12.2025 | 10,84 | 12,13 | 10,74 | 12,07 | 9,54% | 37.367,00 |
| 10.12.2025 | 12,00 | 12,06 | 10,78 | 11,02 | -8,65% | 49.878,00 |
| 09.12.2025 | 11,73 | 12,08 | 11,54 | 12,07 | 3,08% | 12.074,00 |
| 08.12.2025 | 11,84 | 11,93 | 11,60 | 11,71 | -0,91% | 8.511,00 |
| 05.12.2025 | 12,20 | 12,29 | 11,68 | 11,81 | -3,01% | 25.144,00 |