7,039€
0,47%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,02 | 7,11 | 6,83 | 7,05 | 0,66% | 11.141,00 |
| 19.10.2026 | 7,19 | 7,22 | 6,96 | 7,01 | -0,36% | 13.089,00 |
| 16.10.2026 | 7,32 | 7,39 | 6,94 | 7,03 | -3,33% | 30.337,00 |
| 15.10.2026 | 7,25 | 7,33 | 7,24 | 7,27 | 5,36% | 1.266,00 |
| 14.10.2026 | 7,40 | 7,46 | 6,80 | 6,90 | -6,99% | 59.253,00 |
| 13.10.2026 | 7,91 | 7,93 | 7,32 | 7,42 | -6,68% | 44.396,00 |
| 12.10.2026 | 8,25 | 8,27 | 7,90 | 7,95 | -3,39% | 12.211,00 |
| 09.10.2026 | 8,25 | 8,38 | 8,13 | 8,23 | 0,39% | 14.210,00 |
| 08.10.2026 | 8,49 | 8,49 | 8,03 | 8,20 | -3,53% | 18.045,00 |
| 07.10.2026 | 9,00 | 9,02 | 8,39 | 8,50 | -6,10% | 27.393,00 |
| 06.10.2026 | 8,40 | 9,23 | 8,37 | 9,05 | 8,06% | 32.904,00 |
| 05.10.2026 | 8,34 | 8,62 | 8,31 | 8,38 | 0,85% | 13.182,00 |
| 02.10.2026 | 8,36 | 8,66 | 8,21 | 8,31 | -0,50% | 15.481,00 |
| 01.10.2026 | 8,44 | 8,56 | 8,11 | 8,35 | 0,08% | 17.369,00 |
| 30.09.2026 | 8,22 | 8,69 | 8,09 | 8,34 | 1,51% | 17.642,00 |
| 29.09.2026 | 8,07 | 8,73 | 7,93 | 8,22 | 1,72% | 49.944,00 |
| 28.09.2026 | 8,21 | 8,26 | 7,93 | 8,08 | -2,60% | 47.587,00 |
| 25.09.2026 | 8,36 | 8,48 | 8,24 | 8,29 | -0,55% | 15.330,00 |
| 24.09.2026 | 8,71 | 8,73 | 8,21 | 8,34 | -4,75% | 45.297,00 |
| 23.09.2026 | 9,05 | 9,08 | 8,65 | 8,76 | -2,96% | 14.739,00 |
| 22.09.2026 | 8,83 | 9,11 | 8,65 | 9,02 | 2,31% | 20.454,00 |
| 21.09.2026 | 8,59 | 9,01 | 8,59 | 8,82 | 3,04% | 13.255,00 |
| 18.09.2026 | 8,88 | 9,04 | 8,37 | 8,56 | -2,94% | 21.438,00 |
| 17.09.2026 | 8,88 | 9,12 | 8,81 | 8,82 | 0,27% | 14.347,00 |
| 16.09.2026 | 8,86 | 8,98 | 8,57 | 8,79 | -0,51% | 21.463,00 |
| 15.09.2026 | 8,90 | 9,02 | 8,69 | 8,84 | -0,85% | 15.936,00 |
| 14.09.2026 | 9,02 | 9,07 | 8,47 | 8,92 | -1,32% | 41.373,00 |
| 11.09.2026 | 9,53 | 9,76 | 8,98 | 9,03 | -4,82% | 31.433,00 |
| 10.09.2026 | 10,01 | 10,06 | 9,42 | 9,49 | -4,98% | 32.316,00 |
| 09.09.2026 | 10,31 | 10,43 | 9,93 | 9,99 | -2,34% | 9.920,00 |
| 08.09.2026 | 9,97 | 10,55 | 9,88 | 10,23 | 4,04% | 17.008,00 |
| 07.09.2026 | 9,85 | 10,01 | 9,75 | 9,83 | -1,22% | 11.148,00 |
| 04.09.2026 | 9,99 | 10,09 | 9,83 | 9,95 | 0,49% | 9.499,00 |
| 03.09.2026 | 10,06 | 10,25 | 9,76 | 9,90 | -1,15% | 19.723,00 |
| 02.09.2026 | 10,00 | 10,29 | 9,86 | 10,02 | 0,23% | 14.056,00 |
| 01.09.2026 | 10,55 | 10,56 | 9,83 | 9,99 | -5,23% | 16.006,00 |
| 31.08.2026 | 10,67 | 10,78 | 10,41 | 10,55 | -1,95% | 14.317,00 |
| 28.08.2026 | 11,64 | 11,73 | 10,70 | 10,76 | -7,74% | 32.309,00 |
| 27.08.2026 | 11,32 | 11,75 | 11,22 | 11,66 | 3,18% | 26.367,00 |
| 26.08.2026 | 11,43 | 11,84 | 11,11 | 11,30 | -0,54% | 37.729,00 |
| 25.08.2026 | 10,77 | 11,55 | 10,67 | 11,36 | 5,91% | 43.432,00 |
| 24.08.2026 | 10,89 | 11,00 | 10,53 | 10,73 | -1,58% | 41.545,00 |
| 21.08.2026 | 9,55 | 10,97 | 9,55 | 10,90 | 13,97% | 47.602,00 |
| 20.08.2026 | 9,62 | 9,66 | 9,37 | 9,56 | -3,93% | 2.447,00 |
| 19.08.2026 | 9,44 | 9,96 | 9,39 | 9,95 | -19,74% | 23.088,00 |
| 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 |