10,005€
-1,86%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 10,08 | 10,08 | 10,01 | 10,02 | -1,77% | - |
| 09.09.2026 | 10,28 | 10,39 | 9,93 | 10,20 | -0,44% | 5.444,00 |
| 08.09.2026 | 9,83 | 10,55 | 9,83 | 10,24 | 4,92% | 2.595,00 |
| 07.09.2026 | 9,92 | 10,05 | 9,76 | 9,76 | -1,88% | 186,00 |
| 04.09.2026 | 9,90 | 10,09 | 9,82 | 9,95 | 0,84% | 424,00 |
| 03.09.2026 | 10,05 | 10,26 | 9,86 | 9,87 | -1,74% | 908,00 |
| 02.09.2026 | 9,98 | 10,29 | 9,86 | 10,04 | -0,59% | 4.335,00 |
| 01.09.2026 | 10,53 | 10,57 | 9,84 | 10,10 | -4,81% | 3.828,00 |
| 31.08.2026 | 10,63 | 10,78 | 10,42 | 10,61 | -1,49% | 3.301,00 |
| 28.08.2026 | 11,63 | 11,73 | 10,71 | 10,77 | -7,79% | 3.533,00 |
| 27.08.2026 | 11,28 | 11,70 | 11,22 | 11,68 | 3,55% | 2.289,00 |
| 26.08.2026 | 11,34 | 11,84 | 11,11 | 11,28 | -0,53% | 7.361,00 |
| 25.08.2026 | 10,80 | 11,55 | 10,68 | 11,34 | 5,68% | 8.059,00 |
| 24.08.2026 | 10,93 | 11,02 | 10,54 | 10,73 | -1,51% | 1.515,00 |
| 21.08.2026 | 9,54 | 10,98 | 9,54 | 10,90 | 14,44% | 4.359,00 |
| 20.08.2026 | 9,90 | 9,99 | 9,37 | 9,52 | -4,25% | 2.598,00 |
| 19.08.2026 | 9,47 | 9,97 | 9,39 | 9,94 | 7,20% | 2.080,00 |
| 18.08.2026 | 9,70 | 9,70 | 9,14 | 9,28 | -4,13% | 501,00 |
| 17.08.2026 | 9,75 | 9,83 | 9,51 | 9,68 | -0,90% | 1.764,00 |
| 14.08.2026 | 9,70 | 9,97 | 9,66 | 9,76 | 0,18% | 5.026,00 |
| 13.08.2026 | 9,88 | 10,02 | 9,61 | 9,75 | -1,89% | 870,00 |
| 12.08.2026 | 9,93 | 10,20 | 9,86 | 9,93 | 0,51% | 1.147,00 |
| 11.08.2026 | 9,86 | 10,08 | 9,82 | 9,88 | 0,82% | 420,00 |
| 10.08.2026 | 9,74 | 9,99 | 9,72 | 9,80 | -0,05% | 2.292,00 |
| 07.08.2026 | 9,36 | 9,92 | 9,29 | 9,81 | 4,92% | 678,00 |
| 06.08.2026 | 9,29 | 9,51 | 9,07 | 9,35 | 0,78% | 1.040,00 |
| 05.08.2026 | 9,19 | 9,42 | 9,14 | 9,28 | 0,49% | 160,00 |
| 04.08.2026 | 8,71 | 9,39 | 8,68 | 9,23 | 6,43% | 869,00 |
| 03.08.2026 | 8,27 | 8,69 | 8,12 | 8,67 | 4,99% | 618,00 |
| 31.07.2026 | 8,46 | 8,75 | 8,08 | 8,26 | -2,57% | 3.353,00 |
| 30.07.2026 | 7,93 | 8,50 | 7,91 | 8,48 | 7,62% | 3.619,00 |
| 29.07.2026 | 8,23 | 8,33 | 7,86 | 7,88 | -4,72% | 2.914,00 |
| 28.07.2026 | 8,72 | 8,72 | 8,02 | 8,27 | -4,03% | 5.246,00 |
| 27.07.2026 | 8,48 | 8,88 | 8,46 | 8,62 | 2,87% | 2.966,00 |
| 24.07.2026 | 8,69 | 8,74 | 8,27 | 8,38 | -2,79% | 790,00 |
| 23.07.2026 | 8,49 | 8,65 | 8,35 | 8,62 | 1,83% | 9.517,00 |
| 22.07.2026 | 8,39 | 8,64 | 8,36 | 8,46 | 0,53% | 766,00 |
| 21.07.2026 | 8,28 | 8,56 | 8,21 | 8,42 | 1,05% | 8.420,00 |
| 20.07.2026 | 8,11 | 8,40 | 8,11 | 8,33 | 1,68% | 6.669,00 |
| 17.07.2026 | 8,15 | 8,23 | 7,80 | 8,19 | 1,24% | 3.848,00 |
| 16.07.2026 | 8,83 | 8,83 | 8,08 | 8,09 | -8,07% | 5.473,00 |
| 15.07.2026 | 9,15 | 9,20 | 8,66 | 8,80 | -2,17% | 225,00 |
| 14.07.2026 | 8,83 | 9,22 | 8,82 | 9,00 | 2,77% | 834,00 |
| 13.07.2026 | 9,21 | 9,21 | 8,71 | 8,75 | -5,53% | 1.781,00 |
| 10.07.2026 | 8,94 | 9,28 | 8,87 | 9,27 | 3,29% | 2.422,00 |
| 09.07.2026 | 8,75 | 9,13 | 8,72 | 8,97 | 4,00% | 479,00 |
| 08.07.2026 | 8,82 | 8,83 | 8,39 | 8,63 | -1,23% | 3.561,00 |
| 07.07.2026 | 9,23 | 9,28 | 8,50 | 8,73 | -6,35% | 7.171,00 |
| 06.07.2026 | 9,46 | 9,70 | 9,31 | 9,33 | -3,62% | 962,00 |
| 03.07.2026 | 9,45 | 9,70 | 9,45 | 9,68 | 2,98% | 569,00 |
| 02.07.2026 | 9,31 | 9,87 | 9,22 | 9,40 | 1,08% | 2.708,00 |
| 01.07.2026 | 9,38 | 9,67 | 9,27 | 9,30 | -0,48% | 1.812,00 |
| 30.06.2026 | 9,54 | 9,60 | 9,13 | 9,34 | -2,10% | 17,00 |
| 29.06.2026 | 9,50 | 9,56 | 9,01 | 9,54 | 3,08% | 327,00 |
| 26.06.2026 | 9,23 | 9,34 | 8,99 | 9,26 | -0,51% | 3.613,00 |
| 25.06.2026 | 9,72 | 9,89 | 9,21 | 9,30 | -2,34% | 2.588,00 |
| 24.06.2026 | 9,98 | 10,08 | 9,49 | 9,53 | -4,96% | 2.276,00 |
| 23.06.2026 | 9,95 | 10,54 | 9,53 | 10,02 | -0,52% | 1.013,00 |
| 22.06.2026 | 10,28 | 10,49 | 10,02 | 10,08 | -1,08% | 129,00 |
| 19.06.2026 | 10,45 | 10,45 | 10,05 | 10,19 | -2,07% | 420,00 |
| 18.06.2026 | 10,01 | 10,58 | 10,01 | 10,40 | 3,48% | 2.198,00 |
| 17.06.2026 | 10,11 | 10,47 | 9,94 | 10,05 | -1,23% | 1.911,00 |
| 16.06.2026 | 10,21 | 10,68 | 10,05 | 10,18 | 0,00% | 1.217,00 |
| 15.06.2026 | 9,53 | 10,59 | 9,53 | 10,18 | 4,84% | 2.600,00 |
| 12.06.2026 | 9,26 | 9,82 | 9,20 | 9,71 | 5,66% | 9.550,00 |
| 11.06.2026 | 8,33 | 9,21 | 8,30 | 9,19 | 12,84% | 25.788,00 |
| 10.06.2026 | 9,33 | 9,33 | 8,11 | 8,14 | -10,65% | 55.257,00 |
| 09.06.2026 | 11,05 | 11,35 | 8,94 | 9,11 | -17,63% | 21.041,00 |
| 08.06.2026 | 11,07 | 11,52 | 10,93 | 11,06 | 1,24% | 1.260,00 |
| 05.06.2026 | 12,21 | 12,37 | 10,79 | 10,93 | -11,18% | 3.566,00 |
| 04.06.2026 | 12,22 | 12,45 | 11,83 | 12,30 | 0,57% | 376,00 |
| 03.06.2026 | 13,22 | 13,33 | 12,02 | 12,23 | -6,28% | 20.709,00 |
| 02.06.2026 | 11,65 | 13,16 | 11,54 | 13,05 | 10,97% | 6.765,00 |
| 01.06.2026 | 11,84 | 11,97 | 11,14 | 11,76 | 0,21% | 1.948,00 |
| 29.05.2026 | 11,62 | 11,94 | 11,27 | 11,74 | 0,73% | 2.645,00 |
| 28.05.2026 | 11,59 | 11,73 | 11,20 | 11,65 | 0,87% | 1.475,00 |
| 27.05.2026 | 11,59 | 11,73 | 11,16 | 11,55 | -0,56% | 4.796,00 |
| 26.05.2026 | 11,44 | 11,82 | 11,37 | 11,62 | 0,96% | 2.642,00 |
| 25.05.2026 | 11,23 | 11,64 | 11,23 | 11,51 | 1,99% | 2.275,00 |
| 22.05.2026 | 11,37 | 11,67 | 11,28 | 11,28 | 0,36% | 2.022,00 |
| 21.05.2026 | 11,07 | 11,59 | 10,85 | 11,24 | 1,44% | 2.929,00 |
| 20.05.2026 | 10,25 | 11,09 | 10,24 | 11,08 | 7,00% | 5.619,00 |
| 19.05.2026 | 11,36 | 11,44 | 10,16 | 10,36 | -8,44% | 480.749,00 |
| 18.05.2026 | 11,74 | 11,95 | 11,21 | 11,31 | -4,03% | 8.322,00 |
| 15.05.2026 | 12,71 | 12,71 | 11,76 | 11,79 | -6,25% | 4.582,00 |
| 14.05.2026 | 13,14 | 13,32 | 12,39 | 12,57 | -3,97% | 178.275,00 |
| 13.05.2026 | 13,29 | 13,51 | 12,73 | 13,09 | -0,27% | 5.105,00 |
| 12.05.2026 | 14,03 | 14,03 | 12,61 | 13,13 | -6,05% | 150.069,00 |
| 11.05.2026 | 12,86 | 14,29 | 12,86 | 13,97 | 8,97% | 199.465,00 |
| 08.05.2026 | 13,23 | 13,46 | 12,71 | 12,82 | -3,21% | 4.987,00 |
| 07.05.2026 | 13,37 | 13,75 | 12,94 | 13,25 | -1,23% | 98.957,00 |
| 06.05.2026 | 12,35 | 13,44 | 12,28 | 13,41 | 10,05% | 7.632,00 |
| 05.05.2026 | 12,65 | 13,06 | 12,08 | 12,19 | -4,28% | 6.790,00 |
| 04.05.2026 | 12,76 | 13,03 | 12,38 | 12,73 | -0,27% | 4.993,00 |
| 30.04.2026 | 11,60 | 12,82 | 11,55 | 12,77 | 9,10% | 4.331,00 |
| 29.04.2026 | 12,41 | 12,68 | 11,46 | 11,70 | -5,49% | 131.988,00 |
| 28.04.2026 | 13,15 | 13,28 | 12,21 | 12,38 | -5,50% | 10.641,00 |
| 27.04.2026 | 12,17 | 13,22 | 12,03 | 13,10 | 8,94% | 12.768,00 |
| 24.04.2026 | 12,73 | 13,01 | 11,96 | 12,03 | -5,76% | 2.794,00 |
| 23.04.2026 | 12,75 | 13,66 | 12,23 | 12,76 | -1,58% | 6.229,00 |