5,425€
-4,49%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,68 | 5,81 | 5,37 | 5,43 | -4,49% | 13.330,00 |
| 20.02.2025 | 5,76 | 5,86 | 5,68 | 5,68 | -1,40% | 7.926,00 |
| 19.02.2025 | 6,31 | 6,31 | 5,61 | 5,76 | -6,05% | 51.213,00 |
| 18.02.2025 | 6,33 | 6,37 | 5,99 | 6,13 | -2,87% | 11.204,00 |
| 17.02.2025 | 6,10 | 6,43 | 6,10 | 6,31 | 3,57% | 13.769,00 |
| 14.02.2025 | 6,65 | 6,71 | 6,07 | 6,10 | -8,32% | 12.057,00 |
| 13.02.2025 | 6,76 | 6,91 | 6,53 | 6,65 | -1,79% | 6.142,00 |
| 12.02.2025 | 6,65 | 6,92 | 6,57 | 6,77 | 1,90% | 2.381,00 |
| 11.02.2025 | 6,74 | 6,83 | 6,64 | 6,64 | -1,49% | 1.515,00 |
| 10.02.2025 | 6,73 | 6,95 | 6,68 | 6,74 | 0,27% | 2.249,00 |
| 07.02.2025 | 6,64 | 6,88 | 6,60 | 6,73 | 2,86% | 1.315,00 |
| 06.02.2025 | 6,75 | 6,82 | 6,48 | 6,54 | -3,15% | 5.091,00 |
| 05.02.2025 | 6,83 | 6,90 | 6,69 | 6,75 | -1,19% | 2.497,00 |
| 04.02.2025 | 6,70 | 6,86 | 6,68 | 6,83 | 2,02% | 255,00 |
| 03.02.2025 | 6,83 | 6,96 | 6,53 | 6,70 | -1,94% | 4.244,00 |
| 31.01.2025 | 6,99 | 7,09 | 6,76 | 6,83 | -2,32% | 204,00 |
| 30.01.2025 | 6,90 | 7,08 | 6,90 | 6,99 | 1,38% | 2.665,00 |
| 29.01.2025 | 6,67 | 6,98 | 6,62 | 6,90 | 3,43% | 2.799,00 |
| 28.01.2025 | 6,82 | 6,95 | 6,63 | 6,67 | -1,02% | 12.030,00 |
| 27.01.2025 | 7,63 | 7,63 | 6,66 | 6,74 | -11,70% | 20.843,00 |
| 24.01.2025 | 7,87 | 8,09 | 7,58 | 7,63 | -2,91% | 8.992,00 |
| 23.01.2025 | 7,59 | 7,97 | 7,48 | 7,86 | 3,50% | 23.163,00 |
| 22.01.2025 | 7,14 | 7,77 | 7,07 | 7,59 | 6,52% | 7.643,00 |
| 21.01.2025 | 7,03 | 7,31 | 6,85 | 7,13 | 1,89% | 1.153,00 |
| 20.01.2025 | 6,87 | 7,13 | 6,85 | 7,00 | 1,89% | 2.632,00 |
| 17.01.2025 | 6,69 | 7,03 | 6,62 | 6,87 | 2,71% | 2.444,00 |
| 16.01.2025 | 6,74 | 7,10 | 6,55 | 6,68 | -0,92% | 3.230,00 |
| 15.01.2025 | 6,70 | 6,91 | 6,67 | 6,75 | 0,65% | 1.176,00 |
| 14.01.2025 | 6,84 | 6,98 | 6,64 | 6,70 | -1,82% | 728,00 |
| 13.01.2025 | 6,87 | 7,13 | 6,74 | 6,83 | -0,44% | 3.155,00 |
| 10.01.2025 | 6,96 | 7,13 | 6,82 | 6,86 | -1,54% | 143,00 |
| 09.01.2025 | 6,93 | 7,04 | 6,91 | 6,96 | 0,51% | 2.870,00 |
| 08.01.2025 | 7,06 | 7,28 | 6,81 | 6,93 | -1,88% | 13.475,00 |
| 07.01.2025 | 7,35 | 7,47 | 6,99 | 7,06 | -3,93% | 691,00 |
| 06.01.2025 | 7,35 | 7,61 | 7,33 | 7,35 | -0,65% | 805,00 |
| 03.01.2025 | 7,42 | 7,53 | 7,09 | 7,40 | -0,30% | 4.093,00 |
| 02.01.2025 | 6,67 | 7,45 | 6,52 | 7,42 | 11,14% | 7.862,00 |
| 30.12.2024 | 6,71 | 6,74 | 6,65 | 6,68 | -0,06% | 5.920,00 |
| 27.12.2024 | 6,93 | 7,00 | 6,63 | 6,68 | -3,65% | 8.130,00 |
| 23.12.2024 | 6,81 | 6,98 | 6,79 | 6,93 | 2,64% | 7.758,00 |
| 20.12.2024 | 7,19 | 7,21 | 6,72 | 6,76 | -6,05% | 4.306,00 |
| 19.12.2024 | 6,96 | 7,25 | 6,87 | 7,19 | 3,30% | 12.068,00 |
| 18.12.2024 | 7,19 | 7,33 | 6,87 | 6,96 | -3,12% | 4.699,00 |
| 17.12.2024 | 7,31 | 7,32 | 7,02 | 7,19 | -1,74% | 7.120,00 |
| 16.12.2024 | 7,50 | 7,59 | 7,16 | 7,31 | -2,54% | 8.844,00 |
| 13.12.2024 | 7,85 | 7,96 | 7,47 | 7,50 | -4,38% | 1.549,00 |
| 12.12.2024 | 8,02 | 8,07 | 7,70 | 7,85 | -2,39% | 6.890,00 |
| 11.12.2024 | 7,70 | 8,08 | 7,70 | 8,04 | 4,42% | 3.519,00 |
| 10.12.2024 | 7,61 | 7,83 | 7,46 | 7,70 | 0,93% | 6.115,00 |
| 09.12.2024 | 8,06 | 8,21 | 7,51 | 7,63 | -5,39% | 17.791,00 |
| 06.12.2024 | 8,09 | 8,39 | 8,01 | 8,06 | -0,38% | 17.781,00 |
| 05.12.2024 | 7,77 | 8,26 | 7,64 | 8,09 | 4,20% | 7.345,00 |
| 04.12.2024 | 7,79 | 8,09 | 7,63 | 7,77 | -0,29% | 2.986,00 |
| 03.12.2024 | 7,71 | 7,87 | 7,56 | 7,79 | 1,02% | 2.600,00 |
| 02.12.2024 | 7,89 | 7,96 | 7,53 | 7,71 | -2,30% | 10.092,00 |
| 29.11.2024 | 7,75 | 8,17 | 7,64 | 7,89 | 1,77% | 6.374,00 |
| 28.11.2024 | 7,65 | 7,82 | 7,65 | 7,75 | 1,34% | 2.648,00 |
| 27.11.2024 | 7,74 | 7,90 | 7,62 | 7,65 | -1,17% | 6.458,00 |
| 26.11.2024 | 7,69 | 7,90 | 7,47 | 7,74 | 0,74% | 6.745,00 |
| 25.11.2024 | 8,10 | 8,29 | 7,57 | 7,69 | -4,97% | 17.025,00 |
| 22.11.2024 | 7,97 | 8,21 | 7,97 | 8,09 | 1,45% | 12.735,00 |
| 21.11.2024 | 7,72 | 8,07 | 7,71 | 7,97 | 3,28% | 7.905,00 |
| 20.11.2024 | 8,08 | 8,18 | 7,62 | 7,72 | -4,45% | 10.573,00 |
| 19.11.2024 | 7,86 | 8,10 | 7,80 | 8,08 | 2,23% | 15.571,00 |
| 18.11.2024 | 6,97 | 8,05 | 6,97 | 7,90 | 13,37% | 22.822,00 |
| 15.11.2024 | 7,00 | 7,91 | 6,87 | 6,97 | -0,44% | 25.296,00 |
| 14.11.2024 | 6,94 | 7,08 | 6,91 | 7,00 | 0,94% | 12.376,00 |
| 13.11.2024 | 7,24 | 7,37 | 6,88 | 6,94 | -2,12% | 4.802,00 |
| 12.11.2024 | 7,20 | 7,30 | 6,83 | 7,09 | -1,62% | 11.226,00 |
| 11.11.2024 | 7,38 | 7,53 | 7,00 | 7,20 | -2,46% | 11.449,00 |
| 08.11.2024 | 7,39 | 7,63 | 7,19 | 7,38 | -0,03% | 10.346,00 |
| 07.11.2024 | 6,99 | 7,45 | 6,99 | 7,39 | 5,72% | 7.987,00 |
| 06.11.2024 | 6,51 | 7,37 | 6,51 | 6,99 | 7,30% | 27.659,00 |
| 05.11.2024 | 6,78 | 6,79 | 6,44 | 6,51 | -5,36% | 1.069,00 |
| 04.11.2024 | 6,73 | 6,88 | 6,39 | 6,88 | 2,21% | 7.190,00 |
| 01.11.2024 | 6,83 | 7,18 | 6,68 | 6,73 | -1,41% | 8.601,00 |
| 31.10.2024 | 7,16 | 7,16 | 6,80 | 6,83 | -4,58% | 8.557,00 |
| 30.10.2024 | 7,39 | 7,45 | 7,16 | 7,16 | -3,19% | 1.710,00 |
| 29.10.2024 | 7,43 | 7,61 | 7,27 | 7,39 | -0,53% | 4.281,00 |
| 28.10.2024 | 7,16 | 7,47 | 7,10 | 7,43 | 3,84% | 5.710,00 |
| 25.10.2024 | 7,34 | 7,47 | 7,15 | 7,16 | -2,49% | 1.096,00 |
| 24.10.2024 | 7,21 | 7,40 | 7,19 | 7,34 | 1,82% | 2.490,00 |
| 23.10.2024 | 7,32 | 7,49 | 7,08 | 7,21 | -1,25% | 4.181,00 |
| 22.10.2024 | 7,81 | 7,89 | 7,17 | 7,30 | -6,54% | 10.583,00 |
| 21.10.2024 | 7,79 | 8,07 | 7,70 | 7,81 | 0,24% | 10.863,00 |
| 18.10.2024 | 7,55 | 7,93 | 7,55 | 7,79 | 3,20% | 7.544,00 |
| 17.10.2024 | 7,49 | 7,99 | 7,30 | 7,55 | 0,79% | 22.458,00 |
| 16.10.2024 | 6,74 | 7,54 | 6,73 | 7,49 | 11,14% | 12.255,00 |
| 15.10.2024 | 6,53 | 6,83 | 6,53 | 6,74 | 3,28% | 6.246,00 |
| 14.10.2024 | 6,46 | 6,55 | 6,39 | 6,53 | 0,97% | 11.265,00 |
| 11.10.2024 | 6,24 | 6,57 | 6,17 | 6,46 | 3,57% | 11.337,00 |
| 10.10.2024 | 6,19 | 6,30 | 6,05 | 6,24 | 0,73% | 2.448,00 |
| 09.10.2024 | 6,25 | 6,31 | 6,12 | 6,19 | -0,96% | 1.150,00 |
| 08.10.2024 | 6,09 | 6,27 | 5,92 | 6,25 | 2,64% | 13.299,00 |
| 07.10.2024 | 6,30 | 6,39 | 5,97 | 6,09 | -3,30% | 21.999,00 |
| 04.10.2024 | 6,05 | 6,46 | 6,03 | 6,30 | 4,16% | 2.719,00 |
| 03.10.2024 | 6,15 | 6,33 | 5,93 | 6,05 | -1,55% | 4.022,00 |
| 02.10.2024 | 5,90 | 6,18 | 5,81 | 6,15 | 4,12% | 4.602,00 |
| 01.10.2024 | 5,57 | 5,97 | 5,43 | 5,90 | 6,06% | 1.167,00 |
| 30.09.2024 | 5,70 | 5,74 | 5,39 | 5,57 | -2,39% | 2.949,00 |