11,840€
-2,70%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 11,86 | 13,64 | 11,73 | 12,78 | 9,23% | 42.772,00 |
| 09.10.2025 | 12,06 | 12,40 | 11,41 | 11,70 | -1,98% | 21.435,00 |
| 08.10.2025 | 11,65 | 12,32 | 11,50 | 11,94 | 3,85% | 15.831,00 |
| 07.10.2025 | 11,41 | 11,82 | 11,05 | 11,50 | 2,01% | 5.587,00 |
| 06.10.2025 | 11,35 | 11,61 | 11,12 | 11,27 | 0,26% | 9.498,00 |
| 03.10.2025 | 11,59 | 11,78 | 10,93 | 11,24 | -3,38% | 37.309,00 |
| 02.10.2025 | 11,12 | 11,66 | 10,95 | 11,63 | 3,59% | 15.515,00 |
| 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 |