11,291€
-4,05%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,05 | 12,07 | 11,18 | 11,20 | -4,80% | 17.148,00 |
| 05.03.2026 | 12,96 | 13,05 | 11,40 | 11,77 | -9,25% | 19.965,00 |
| 04.03.2026 | 12,50 | 13,14 | 12,33 | 12,97 | 3,18% | 4.565,00 |
| 03.03.2026 | 13,30 | 13,31 | 11,73 | 12,57 | -5,05% | 25.497,00 |
| 02.03.2026 | 13,00 | 13,49 | 12,57 | 13,24 | 2,58% | 4.171,00 |
| 27.02.2026 | 12,98 | 13,10 | 12,53 | 12,90 | -1,48% | 2.818,00 |
| 26.02.2026 | 13,37 | 13,45 | 12,45 | 13,10 | -2,31% | 10.331,00 |
| 25.02.2026 | 13,74 | 14,26 | 13,36 | 13,41 | -2,51% | 2.826,00 |
| 24.02.2026 | 13,48 | 13,79 | 12,85 | 13,75 | 2,24% | 1.857,00 |
| 23.02.2026 | 13,58 | 13,71 | 13,13 | 13,45 | -2,05% | 3.245,00 |
| 20.02.2026 | 13,74 | 14,15 | 13,21 | 13,73 | 0,30% | 2.418,00 |
| 19.02.2026 | 13,64 | 13,79 | 13,06 | 13,69 | 2,99% | 3.776,00 |
| 18.02.2026 | 12,78 | 13,80 | 12,78 | 13,29 | 3,94% | 3.307,00 |
| 17.02.2026 | 13,10 | 13,10 | 12,19 | 12,79 | -2,46% | 4.985,00 |
| 16.02.2026 | 13,09 | 13,20 | 13,03 | 13,11 | 0,54% | 2.114,00 |
| 13.02.2026 | 12,79 | 13,72 | 12,79 | 13,04 | 1,73% | 7.048,00 |
| 12.02.2026 | 13,42 | 13,56 | 12,48 | 12,82 | -4,77% | 21.577,00 |
| 11.02.2026 | 13,71 | 14,25 | 12,94 | 13,46 | -3,23% | 7.104,00 |
| 10.02.2026 | 14,36 | 14,64 | 13,91 | 13,91 | -2,86% | 3.898,00 |
| 09.02.2026 | 13,65 | 14,34 | 13,32 | 14,32 | 5,05% | 9.537,00 |
| 06.02.2026 | 12,43 | 13,74 | 12,43 | 13,63 | 7,65% | 9.471,00 |
| 05.02.2026 | 13,67 | 13,76 | 12,61 | 12,66 | -6,96% | 8.588,00 |
| 04.02.2026 | 15,09 | 15,38 | 12,97 | 13,61 | -9,32% | 13.435,00 |
| 03.02.2026 | 13,84 | 15,15 | 13,82 | 15,01 | 8,60% | 10.051,00 |
| 02.02.2026 | 13,60 | 15,01 | 13,00 | 13,82 | -4,26% | 28.007,00 |
| 30.01.2026 | 15,04 | 15,77 | 14,10 | 14,44 | -6,65% | 16.118,00 |
| 29.01.2026 | 16,43 | 16,90 | 14,60 | 15,46 | -8,49% | 27.390,00 |
| 28.01.2026 | 16,16 | 16,93 | 15,87 | 16,90 | 6,31% | 9.284,00 |
| 27.01.2026 | 15,39 | 16,17 | 14,94 | 15,90 | 3,00% | 14.970,00 |
| 26.01.2026 | 15,73 | 16,77 | 15,22 | 15,43 | -2,43% | 24.329,00 |
| 23.01.2026 | 16,98 | 17,25 | 15,63 | 15,82 | -6,31% | 21.028,00 |
| 22.01.2026 | 16,34 | 17,32 | 16,26 | 16,88 | 5,88% | 13.468,00 |
| 21.01.2026 | 15,71 | 16,20 | 15,39 | 15,95 | 3,83% | 21.421,00 |
| 20.01.2026 | 15,48 | 15,77 | 14,40 | 15,36 | 0,73% | 23.457,00 |
| 19.01.2026 | 15,27 | 15,39 | 15,00 | 15,25 | 0,63% | 7.439,00 |
| 16.01.2026 | 15,02 | 16,10 | 14,76 | 15,15 | -0,38% | 18.704,00 |
| 15.01.2026 | 14,61 | 15,44 | 14,54 | 15,21 | 3,48% | 18.566,00 |
| 14.01.2026 | 13,41 | 15,18 | 13,00 | 14,70 | 8,32% | 15.879,00 |
| 13.01.2026 | 13,67 | 13,82 | 13,45 | 13,57 | -0,24% | 4.871,00 |
| 12.01.2026 | 12,78 | 13,60 | 12,67 | 13,60 | 7,04% | 9.730,00 |
| 09.01.2026 | 12,44 | 13,58 | 12,19 | 12,71 | 2,30% | 15.630,00 |
| 08.01.2026 | 12,21 | 12,53 | 12,09 | 12,42 | 0,99% | 6.564,00 |
| 07.01.2026 | 12,35 | 12,49 | 11,94 | 12,30 | -0,42% | 13.104,00 |
| 06.01.2026 | 11,92 | 12,40 | 11,51 | 12,35 | 3,29% | 10.227,00 |
| 05.01.2026 | 11,23 | 12,05 | 11,23 | 11,96 | 7,61% | 11.806,00 |
| 02.01.2026 | 10,16 | 11,29 | 10,13 | 11,11 | 5,58% | 17.666,00 |
| 30.12.2025 | 10,40 | 10,53 | 10,36 | 10,53 | 1,79% | 823,00 |
| 29.12.2025 | 10,37 | 10,83 | 10,11 | 10,34 | -2,65% | 15.182,00 |
| 23.12.2025 | 10,69 | 10,89 | 10,44 | 10,62 | 0,41% | 3.507,00 |
| 22.12.2025 | 10,64 | 11,14 | 10,57 | 10,58 | -1,97% | 11.384,00 |
| 19.12.2025 | 10,18 | 11,22 | 10,06 | 10,79 | 5,30% | 5.385,00 |
| 18.12.2025 | 9,88 | 10,38 | 9,79 | 10,25 | 4,95% | 6.311,00 |
| 17.12.2025 | 10,46 | 10,68 | 9,74 | 9,77 | -5,61% | 8.164,00 |
| 16.12.2025 | 10,44 | 10,73 | 10,15 | 10,35 | -3,27% | 4.766,00 |
| 15.12.2025 | 11,00 | 11,50 | 10,62 | 10,70 | -3,63% | 11.661,00 |
| 12.12.2025 | 11,93 | 12,31 | 10,82 | 11,10 | -7,72% | 16.482,00 |
| 11.12.2025 | 11,03 | 12,13 | 10,71 | 12,03 | 8,58% | 11.045,00 |
| 10.12.2025 | 12,10 | 12,12 | 10,79 | 11,08 | -7,86% | 9.510,00 |
| 09.12.2025 | 11,70 | 12,08 | 11,57 | 12,02 | 2,48% | 3.260,00 |
| 08.12.2025 | 11,84 | 11,93 | 11,59 | 11,73 | -1,63% | 4.594,00 |
| 05.12.2025 | 12,14 | 12,28 | 11,68 | 11,93 | -2,00% | 7.286,00 |
| 04.12.2025 | 11,02 | 12,33 | 10,79 | 12,17 | 9,87% | 16.196,00 |
| 03.12.2025 | 10,38 | 11,10 | 10,23 | 11,08 | 7,15% | 10.522,00 |
| 02.12.2025 | 10,25 | 10,45 | 10,04 | 10,34 | 1,37% | 380,00 |
| 01.12.2025 | 10,63 | 10,63 | 10,12 | 10,20 | -3,49% | 4.350,00 |
| 28.11.2025 | 10,44 | 10,75 | 10,44 | 10,57 | 1,38% | 4.489,00 |
| 27.11.2025 | 10,42 | 10,53 | 10,34 | 10,42 | -0,50% | 1.219,00 |
| 26.11.2025 | 10,38 | 10,63 | 10,34 | 10,47 | -0,70% | 2.092,00 |
| 25.11.2025 | 10,36 | 10,57 | 9,75 | 10,55 | 0,65% | 1.556,00 |
| 24.11.2025 | 9,52 | 10,51 | 9,37 | 10,48 | 10,90% | 9.098,00 |
| 21.11.2025 | 9,58 | 9,69 | 9,05 | 9,45 | -1,81% | 15.964,00 |
| 20.11.2025 | 10,60 | 11,03 | 9,62 | 9,62 | -7,12% | 17.143,00 |
| 19.11.2025 | 9,98 | 10,61 | 9,79 | 10,36 | 4,02% | 3.453,00 |
| 18.11.2025 | 9,68 | 10,14 | 9,20 | 9,96 | 2,61% | 3.418,00 |
| 17.11.2025 | 9,91 | 10,09 | 8,44 | 9,71 | -3,43% | 15.039,00 |
| 14.11.2025 | 10,02 | 10,28 | 9,06 | 10,05 | 0,71% | 20.725,00 |
| 13.11.2025 | 10,79 | 10,84 | 9,89 | 9,98 | -6,11% | 6.388,00 |
| 12.11.2025 | 10,67 | 10,93 | 10,32 | 10,63 | -0,07% | 2.867,00 |
| 11.11.2025 | 11,35 | 11,35 | 10,32 | 10,64 | -5,12% | 5.010,00 |
| 10.11.2025 | 10,86 | 11,40 | 10,85 | 11,21 | 7,14% | 11.755,00 |
| 07.11.2025 | 10,44 | 10,51 | 9,81 | 10,47 | -0,75% | 12.980,00 |
| 06.11.2025 | 11,37 | 11,56 | 10,54 | 10,54 | -7,63% | 7.975,00 |
| 05.11.2025 | 11,40 | 11,70 | 11,08 | 11,42 | 0,83% | 6.158,00 |
| 04.11.2025 | 11,88 | 12,00 | 11,28 | 11,32 | -6,89% | 9.962,00 |
| 03.11.2025 | 13,25 | 13,38 | 12,12 | 12,16 | -7,58% | 7.887,00 |
| 31.10.2025 | 13,54 | 13,61 | 12,78 | 13,16 | -2,40% | 3.168,00 |
| 30.10.2025 | 13,59 | 13,90 | 13,00 | 13,48 | -0,11% | 7.129,00 |
| 29.10.2025 | 13,07 | 14,17 | 12,68 | 13,49 | 3,48% | 36.054,00 |
| 28.10.2025 | 11,43 | 13,17 | 11,26 | 13,04 | 13,65% | 22.722,00 |
| 27.10.2025 | 11,82 | 11,98 | 11,05 | 11,47 | -2,01% | 12.202,00 |
| 24.10.2025 | 11,59 | 11,94 | 11,40 | 11,71 | 2,54% | 6.696,00 |
| 23.10.2025 | 12,05 | 12,43 | 11,40 | 11,42 | -3,80% | 9.208,00 |
| 22.10.2025 | 11,71 | 12,01 | 10,90 | 11,87 | 2,94% | 19.675,00 |
| 21.10.2025 | 12,98 | 13,14 | 11,52 | 11,53 | -11,20% | 13.142,00 |
| 20.10.2025 | 13,03 | 13,62 | 12,37 | 12,99 | 2,20% | 8.397,00 |
| 17.10.2025 | 13,16 | 13,71 | 12,27 | 12,71 | -9,01% | 14.882,00 |
| 16.10.2025 | 14,43 | 15,24 | 13,82 | 13,96 | -3,00% | 14.486,00 |
| 15.10.2025 | 13,58 | 14,64 | 13,43 | 14,40 | 6,72% | 30.822,00 |
| 14.10.2025 | 13,25 | 13,91 | 12,16 | 13,49 | 2,17% | 14.188,00 |
| 13.10.2025 | 12,67 | 14,14 | 12,67 | 13,20 | 3,30% | 26.794,00 |