5,649€
23,37%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 5,06 | 5,09 | 4,91 | 5,04 | -0,34% | 110,00 |
| 14.05.2025 | 5,04 | 5,11 | 4,91 | 5,06 | 0,37% | 1.784,00 |
| 13.05.2025 | 5,00 | 5,12 | 4,98 | 5,04 | 0,89% | 3.048,00 |
| 12.05.2025 | 5,05 | 5,36 | 4,97 | 4,99 | -1,17% | 10.677,00 |
| 09.05.2025 | 4,98 | 5,10 | 4,86 | 5,05 | 1,33% | 7.371,00 |
| 08.05.2025 | 5,12 | 5,32 | 4,95 | 4,98 | -2,59% | 6.225,00 |
| 07.05.2025 | 4,89 | 5,20 | 4,89 | 5,12 | 4,57% | 3.829,00 |
| 06.05.2025 | 4,63 | 5,00 | 4,51 | 4,89 | 5,79% | 7.676,00 |
| 05.05.2025 | 4,66 | 4,71 | 4,53 | 4,63 | -0,69% | 8.586,00 |
| 02.05.2025 | 4,66 | 4,75 | 4,61 | 4,66 | 0,23% | 863,00 |
| 30.04.2025 | 4,66 | 4,70 | 4,44 | 4,65 | -0,29% | 4.592,00 |
| 29.04.2025 | 4,76 | 4,82 | 4,63 | 4,66 | -2,05% | 13.451,00 |
| 28.04.2025 | 4,63 | 4,78 | 4,55 | 4,76 | 2,47% | 6.039,00 |
| 25.04.2025 | 4,64 | 4,73 | 4,53 | 4,64 | 0,02% | 16.820,00 |
| 24.04.2025 | 4,57 | 4,69 | 4,50 | 4,64 | 1,99% | 3.875,00 |
| 23.04.2025 | 4,22 | 4,60 | 4,22 | 4,55 | 7,75% | 14.434,00 |
| 22.04.2025 | 4,45 | 4,45 | 4,15 | 4,22 | -4,97% | 3.683,00 |
| 17.04.2025 | 4,25 | 4,48 | 4,22 | 4,45 | 4,51% | 15.365,00 |
| 16.04.2025 | 4,12 | 4,51 | 4,02 | 4,25 | 3,72% | 10.674,00 |
| 15.04.2025 | 4,19 | 4,30 | 4,06 | 4,10 | -1,93% | 7.928,00 |
| 14.04.2025 | 4,13 | 4,31 | 4,09 | 4,18 | 1,42% | 4.810,00 |
| 11.04.2025 | 3,90 | 4,19 | 3,82 | 4,12 | 5,75% | 11.257,00 |
| 10.04.2025 | 4,03 | 4,22 | 3,76 | 3,90 | -3,18% | 8.955,00 |
| 09.04.2025 | 3,65 | 4,11 | 3,52 | 4,03 | 10,46% | 30.712,00 |
| 08.04.2025 | 3,74 | 4,14 | 3,57 | 3,65 | -2,54% | 15.710,00 |
| 07.04.2025 | 3,83 | 4,15 | 3,40 | 3,74 | -2,39% | 25.447,00 |
| 04.04.2025 | 4,05 | 4,05 | 3,65 | 3,83 | -5,39% | 14.111,00 |
| 03.04.2025 | 4,35 | 4,35 | 3,93 | 4,05 | -6,79% | 19.597,00 |
| 02.04.2025 | 4,32 | 4,40 | 4,20 | 4,35 | 0,71% | 1.210,00 |
| 01.04.2025 | 4,43 | 4,54 | 4,21 | 4,32 | -2,68% | 5.498,00 |
| 31.03.2025 | 4,59 | 4,68 | 4,37 | 4,43 | -3,30% | 14.660,00 |
| 28.03.2025 | 4,74 | 4,76 | 4,58 | 4,59 | -3,19% | 9.078,00 |
| 27.03.2025 | 4,92 | 4,92 | 4,71 | 4,74 | -3,73% | 4.748,00 |
| 26.03.2025 | 4,95 | 5,05 | 4,88 | 4,92 | -0,64% | 12.165,00 |
| 25.03.2025 | 5,13 | 5,20 | 4,86 | 4,95 | -3,41% | 16.325,00 |
| 24.03.2025 | 5,10 | 5,26 | 5,05 | 5,13 | 0,59% | 7.844,00 |
| 21.03.2025 | 5,18 | 5,29 | 5,02 | 5,10 | -1,68% | 11.087,00 |
| 20.03.2025 | 5,08 | 5,37 | 5,01 | 5,18 | 2,13% | 7.374,00 |
| 19.03.2025 | 5,05 | 5,18 | 5,00 | 5,08 | 0,57% | 3.661,00 |
| 18.03.2025 | 5,07 | 5,19 | 4,93 | 5,05 | -0,38% | 15.030,00 |
| 17.03.2025 | 4,66 | 5,09 | 4,65 | 5,07 | 8,66% | 16.987,00 |
| 14.03.2025 | 4,78 | 4,90 | 4,66 | 4,66 | -2,63% | 22.089,00 |
| 13.03.2025 | 4,71 | 5,00 | 4,62 | 4,79 | 1,68% | 2.311,00 |
| 12.03.2025 | 4,65 | 5,05 | 4,63 | 4,71 | 1,30% | 12.453,00 |
| 11.03.2025 | 4,45 | 4,76 | 4,23 | 4,65 | 4,36% | 5.455,00 |
| 10.03.2025 | 4,71 | 4,74 | 4,29 | 4,45 | -3,07% | 11.223,00 |
| 07.03.2025 | 4,70 | 4,96 | 4,54 | 4,60 | -2,32% | 8.610,00 |
| 06.03.2025 | 4,88 | 4,96 | 4,68 | 4,70 | -3,57% | 4.727,00 |
| 05.03.2025 | 4,94 | 5,05 | 4,77 | 4,88 | -1,31% | 6.262,00 |
| 04.03.2025 | 4,72 | 5,08 | 4,51 | 4,94 | 5,19% | 39.084,00 |
| 03.03.2025 | 5,39 | 5,51 | 4,66 | 4,70 | -12,84% | 8.874,00 |
| 28.02.2025 | 5,22 | 5,39 | 5,07 | 5,39 | 3,23% | 2.025,00 |
| 27.02.2025 | 5,29 | 5,70 | 5,20 | 5,22 | -1,22% | 8.832,00 |
| 26.02.2025 | 5,14 | 5,41 | 5,14 | 5,29 | 2,88% | 12.289,00 |
| 25.02.2025 | 5,36 | 5,38 | 5,07 | 5,14 | -4,02% | 5.116,00 |
| 24.02.2025 | 5,48 | 5,56 | 5,26 | 5,36 | -1,28% | 5.019,00 |
| 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 |