11,236€
0,06%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 11,12 | 11,24 | 11,12 | 11,23 | -0,01% | - |
| 01.10.2025 | 11,38 | 11,51 | 10,89 | 11,23 | -1,43% | 9.431,00 |
| 30.09.2025 | 11,78 | 11,95 | 11,31 | 11,39 | -2,21% | 65.113,00 |
| 29.09.2025 | 11,65 | 12,13 | 11,62 | 11,65 | -0,99% | 33.674,00 |
| 26.09.2025 | 11,57 | 12,25 | 11,38 | 11,77 | 0,71% | 30.017,00 |
| 25.09.2025 | 11,91 | 12,08 | 10,56 | 11,68 | 0,72% | 20.894,00 |
| 24.09.2025 | 11,87 | 12,83 | 11,02 | 11,60 | -0,99% | 121.799,00 |
| 23.09.2025 | 11,30 | 11,77 | 11,12 | 11,72 | 3,27% | 23.651,00 |
| 22.09.2025 | 10,49 | 11,44 | 10,11 | 11,34 | 6,60% | 16.144,00 |
| 19.09.2025 | 10,35 | 10,89 | 9,99 | 10,64 | 2,74% | 16.929,00 |
| 18.09.2025 | 10,47 | 10,65 | 9,57 | 10,36 | 0,35% | 24.586,00 |
| 17.09.2025 | 10,51 | 10,57 | 10,18 | 10,32 | -0,17% | 6.520,00 |
| 16.09.2025 | 11,04 | 11,56 | 10,23 | 10,34 | -7,59% | 30.627,00 |
| 15.09.2025 | 10,16 | 11,25 | 9,76 | 11,19 | 10,73% | 14.012,00 |
| 12.09.2025 | 10,26 | 10,47 | 9,97 | 10,11 | -2,37% | 9.693,00 |
| 11.09.2025 | 10,79 | 10,98 | 10,33 | 10,35 | -3,86% | 9.176,00 |
| 10.09.2025 | 10,39 | 11,06 | 10,22 | 10,77 | 4,79% | 15.931,00 |
| 09.09.2025 | 10,02 | 10,50 | 9,84 | 10,27 | 2,74% | 9.945,00 |
| 08.09.2025 | 9,51 | 10,01 | 9,35 | 10,00 | 5,13% | 15.126,00 |
| 05.09.2025 | 9,72 | 9,85 | 9,18 | 9,51 | -1,88% | 8.648,00 |
| 04.09.2025 | 9,91 | 10,14 | 9,49 | 9,69 | -1,84% | 13.303,00 |
| 03.09.2025 | 9,48 | 9,94 | 9,32 | 9,88 | 4,51% | 11.859,00 |
| 02.09.2025 | 9,07 | 9,45 | 8,71 | 9,45 | 4,22% | 9.903,00 |
| 01.09.2025 | 9,13 | 9,18 | 9,01 | 9,07 | -0,83% | 4.134,00 |
| 29.08.2025 | 9,27 | 9,67 | 8,98 | 9,14 | 1,87% | 14.884,00 |
| 28.08.2025 | 8,90 | 9,13 | 8,79 | 8,98 | 0,75% | 3.591,00 |
| 27.08.2025 | 9,17 | 9,38 | 8,89 | 8,91 | -2,95% | 10.863,00 |
| 26.08.2025 | 8,98 | 9,46 | 8,87 | 9,18 | 2,43% | 9.608,00 |
| 25.08.2025 | 8,99 | 9,23 | 8,87 | 8,96 | -0,14% | 9.365,00 |
| 22.08.2025 | 8,32 | 9,06 | 8,29 | 8,98 | 8,22% | 15.485,00 |
| 21.08.2025 | 8,04 | 8,33 | 7,97 | 8,29 | 2,77% | 6.601,00 |
| 20.08.2025 | 8,21 | 8,26 | 7,93 | 8,07 | -2,65% | 14.946,00 |
| 19.08.2025 | 9,04 | 9,11 | 8,08 | 8,29 | -8,89% | 6.887,00 |
| 18.08.2025 | 9,15 | 9,29 | 8,90 | 9,10 | -0,64% | 7.869,00 |
| 15.08.2025 | 8,78 | 9,16 | 8,50 | 9,16 | 3,80% | 3.925,00 |
| 14.08.2025 | 8,87 | 9,09 | 8,62 | 8,82 | 0,80% | 10.430,00 |
| 13.08.2025 | 8,94 | 9,31 | 8,63 | 8,75 | -1,07% | 21.978,00 |
| 12.08.2025 | 8,48 | 8,85 | 8,36 | 8,85 | 6,21% | 14.709,00 |
| 11.08.2025 | 8,68 | 8,84 | 8,18 | 8,33 | -4,19% | 17.560,00 |
| 08.08.2025 | 8,35 | 8,88 | 8,33 | 8,69 | 2,79% | 9.150,00 |
| 07.08.2025 | 8,37 | 8,50 | 8,20 | 8,46 | 1,03% | 19.026,00 |
| 06.08.2025 | 8,20 | 8,44 | 8,08 | 8,37 | 2,10% | 20.425,00 |
| 05.08.2025 | 7,95 | 8,28 | 7,84 | 8,20 | 3,05% | 30.351,00 |
| 04.08.2025 | 7,50 | 7,99 | 7,30 | 7,96 | 5,95% | 7.318,00 |
| 01.08.2025 | 7,57 | 7,59 | 6,78 | 7,51 | -0,94% | 16.850,00 |
| 31.07.2025 | 7,61 | 7,72 | 7,42 | 7,58 | -0,37% | 9.510,00 |
| 30.07.2025 | 7,56 | 7,79 | 7,25 | 7,61 | 0,61% | 12.882,00 |
| 29.07.2025 | 7,69 | 7,82 | 7,48 | 7,56 | -2,23% | 14.598,00 |
| 28.07.2025 | 7,58 | 7,78 | 7,26 | 7,73 | 1,89% | 20.456,00 |
| 25.07.2025 | 7,45 | 7,74 | 7,21 | 7,59 | 1,84% | 12.361,00 |
| 24.07.2025 | 7,05 | 7,46 | 7,05 | 7,45 | 3,51% | 12.293,00 |
| 23.07.2025 | 6,90 | 7,26 | 6,89 | 7,20 | 4,41% | 8.186,00 |
| 22.07.2025 | 6,82 | 7,00 | 6,63 | 6,90 | 1,10% | 17.194,00 |
| 21.07.2025 | 6,90 | 7,06 | 6,61 | 6,82 | -1,08% | 8.194,00 |
| 18.07.2025 | 7,00 | 7,13 | 6,77 | 6,90 | -2,63% | 17.476,00 |
| 17.07.2025 | 6,44 | 7,17 | 6,29 | 7,08 | 8,07% | 52.882,00 |
| 16.07.2025 | 6,00 | 6,61 | 5,91 | 6,55 | 9,15% | 48.907,00 |
| 15.07.2025 | 5,78 | 6,04 | 5,76 | 6,00 | 2,64% | 26.349,00 |
| 14.07.2025 | 5,59 | 5,85 | 5,45 | 5,85 | 3,82% | 29.920,00 |
| 11.07.2025 | 5,37 | 5,63 | 5,21 | 5,63 | 5,22% | 18.842,00 |
| 10.07.2025 | 5,07 | 5,36 | 5,07 | 5,35 | 5,85% | 25.019,00 |
| 09.07.2025 | 5,41 | 5,44 | 5,04 | 5,06 | -6,12% | 30.094,00 |
| 08.07.2025 | 5,59 | 5,62 | 5,29 | 5,39 | -3,79% | 14.249,00 |
| 07.07.2025 | 5,57 | 5,61 | 5,40 | 5,60 | 0,49% | 11.632,00 |
| 04.07.2025 | 5,63 | 5,74 | 5,52 | 5,57 | -0,71% | 6.713,00 |
| 03.07.2025 | 5,62 | 5,70 | 5,54 | 5,61 | 0,13% | 11.408,00 |
| 02.07.2025 | 5,58 | 5,76 | 5,53 | 5,61 | 0,68% | 2.337,00 |
| 01.07.2025 | 5,77 | 5,81 | 5,49 | 5,57 | -3,61% | - |
| 30.06.2025 | 5,73 | 5,87 | 5,64 | 5,78 | 0,99% | - |
| 27.06.2025 | 6,01 | 6,12 | 5,61 | 5,72 | -4,96% | - |
| 26.06.2025 | 5,81 | 6,02 | 5,71 | 6,02 | 3,39% | - |
| 25.06.2025 | 5,69 | 5,89 | 5,64 | 5,82 | 2,34% | - |
| 24.06.2025 | 5,72 | 5,77 | 5,53 | 5,69 | -0,14% | 5.051,00 |
| 23.06.2025 | 5,59 | 5,80 | 5,51 | 5,70 | 1,61% | 9.436,00 |
| 20.06.2025 | 5,80 | 5,92 | 5,57 | 5,61 | -3,42% | 13.529,00 |
| 19.06.2025 | 5,80 | 5,86 | 5,72 | 5,80 | 0,19% | 16.130,00 |
| 18.06.2025 | 5,80 | 5,90 | 5,68 | 5,79 | -0,03% | 7.315,00 |
| 17.06.2025 | 5,91 | 5,94 | 5,62 | 5,80 | 0,42% | 5.058,00 |
| 16.06.2025 | 5,40 | 6,16 | 5,40 | 5,77 | 6,75% | 31.445,00 |
| 13.06.2025 | 5,37 | 5,51 | 5,22 | 5,41 | 0,71% | 33.387,00 |
| 12.06.2025 | 5,47 | 5,57 | 5,33 | 5,37 | -1,78% | 2.140,00 |
| 11.06.2025 | 5,41 | 5,79 | 5,34 | 5,47 | 0,99% | 17.771,00 |
| 10.06.2025 | 5,90 | 5,93 | 5,34 | 5,41 | -8,25% | 17.738,00 |
| 09.06.2025 | 5,49 | 5,96 | 5,25 | 5,90 | 7,44% | 18.024,00 |
| 06.06.2025 | 5,35 | 5,51 | 5,32 | 5,49 | 2,68% | 4.189,00 |
| 05.06.2025 | 5,38 | 5,57 | 5,27 | 5,35 | -0,72% | 12.109,00 |
| 04.06.2025 | 5,58 | 5,70 | 5,33 | 5,38 | -3,54% | 24.628,00 |
| 03.06.2025 | 4,97 | 5,64 | 4,97 | 5,58 | 12,17% | 24.061,00 |
| 02.06.2025 | 5,22 | 5,45 | 4,93 | 4,98 | -4,79% | 19.593,00 |
| 30.05.2025 | 5,31 | 5,34 | 5,13 | 5,23 | -1,56% | 15.643,00 |
| 29.05.2025 | 5,58 | 5,75 | 5,25 | 5,31 | -5,18% | 14.228,00 |
| 28.05.2025 | 5,80 | 5,98 | 5,58 | 5,60 | -3,65% | 14.607,00 |
| 27.05.2025 | 6,29 | 6,43 | 5,74 | 5,81 | -7,64% | 125.450,00 |
| 26.05.2025 | 5,65 | 6,71 | 5,65 | 6,29 | 11,39% | 86.733,00 |
| 23.05.2025 | 4,58 | 5,73 | 4,48 | 5,65 | 23,37% | 77.532,00 |
| 22.05.2025 | 4,63 | 4,77 | 4,51 | 4,58 | -1,20% | 8.891,00 |
| 21.05.2025 | 4,61 | 4,81 | 4,54 | 4,63 | 0,64% | 20.525,00 |
| 20.05.2025 | 4,59 | 4,63 | 4,47 | 4,61 | 0,48% | 7.183,00 |
| 19.05.2025 | 4,74 | 4,74 | 4,54 | 4,58 | -3,32% | 7.578,00 |
| 16.05.2025 | 5,04 | 5,07 | 4,72 | 4,74 | -5,91% | 3.780,00 |