8,960€
3,88%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,75 | 9,13 | 8,72 | 8,99 | 4,20% | 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 |
| 22.04.2026 | 12,60 | 13,17 | 12,49 | 12,97 | 3,84% | 3.844,00 |
| 21.04.2026 | 12,86 | 13,03 | 12,28 | 12,49 | -2,46% | 6.448,00 |
| 20.04.2026 | 12,73 | 12,84 | 12,22 | 12,80 | 0,27% | 1.733,00 |
| 17.04.2026 | 12,93 | 13,27 | 12,41 | 12,77 | -0,93% | 8.289,00 |
| 16.04.2026 | 12,74 | 13,01 | 12,67 | 12,89 | 2,71% | 311.487,00 |
| 15.04.2026 | 12,05 | 13,01 | 11,94 | 12,55 | 4,59% | 415.716,00 |
| 14.04.2026 | 11,92 | 12,23 | 11,81 | 12,00 | 0,88% | 2.801,00 |
| 13.04.2026 | 11,32 | 11,92 | 11,10 | 11,89 | 2,90% | 3.601,00 |
| 10.04.2026 | 11,74 | 12,11 | 11,46 | 11,56 | -1,58% | 2.613,00 |
| 09.04.2026 | 11,88 | 11,98 | 11,47 | 11,74 | -0,72% | 5.786,00 |
| 08.04.2026 | 11,34 | 12,47 | 11,34 | 11,83 | 4,97% | 6.588,00 |
| 07.04.2026 | 11,47 | 11,66 | 10,90 | 11,27 | -4,26% | 8.630,00 |
| 02.04.2026 | 11,64 | 11,90 | 11,08 | 11,77 | 0,16% | 12.292,00 |
| 01.04.2026 | 11,78 | 12,44 | 11,65 | 11,75 | 0,67% | 4.240,00 |
| 31.03.2026 | 11,06 | 11,74 | 11,05 | 11,67 | 8,67% | 4.973,00 |
| 30.03.2026 | 11,23 | 11,51 | 10,72 | 10,74 | -6,28% | 4.480,00 |
| 27.03.2026 | 11,43 | 11,51 | 10,90 | 11,46 | 1,55% | 3.461,00 |
| 26.03.2026 | 11,61 | 11,65 | 11,02 | 11,28 | -3,07% | 2.076,00 |
| 25.03.2026 | 11,48 | 11,99 | 11,48 | 11,64 | 2,64% | 2.681,00 |
| 24.03.2026 | 10,76 | 11,39 | 10,57 | 11,34 | 4,82% | 4.593,00 |
| 23.03.2026 | 10,24 | 11,35 | 9,78 | 10,82 | 4,14% | 12.069,00 |
| 20.03.2026 | 11,56 | 11,68 | 10,29 | 10,39 | -10,11% | 6.060,00 |
| 19.03.2026 | 11,83 | 11,84 | 10,95 | 11,56 | -1,04% | 4.683,00 |
| 18.03.2026 | 12,25 | 12,32 | 11,61 | 11,68 | -3,43% | 2.804,00 |
| 17.03.2026 | 11,74 | 12,16 | 11,50 | 12,09 | 3,69% | 9.018,00 |
| 16.03.2026 | 11,93 | 12,05 | 11,45 | 11,66 | -0,83% | 10.584,00 |
| 13.03.2026 | 12,37 | 12,86 | 11,67 | 11,76 | -2,85% | 3.685,00 |
| 12.03.2026 | 12,08 | 12,25 | 11,70 | 12,11 | -0,92% | 2.505,00 |
| 11.03.2026 | 12,55 | 12,80 | 11,86 | 12,22 | -1,97% | 3.343,00 |
| 10.03.2026 | 11,77 | 13,02 | 11,50 | 12,47 | 6,69% | 11.170,00 |
| 09.03.2026 | 10,85 | 11,74 | 10,59 | 11,68 | 4,28% | 10.456,00 |
| 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 |