11,804€
-3,10%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 12,15 | 12,31 | 11,66 | 11,93 | -2,17% | 97.933,00 |
| 04.12.2025 | 11,19 | 12,33 | 10,78 | 12,19 | 10,91% | 164.694,00 |
| 03.12.2025 | 10,42 | 11,03 | 10,27 | 10,99 | 5,92% | 87.794,00 |
| 02.12.2025 | 10,10 | 10,41 | 10,10 | 10,38 | 2,13% | 57.706,00 |
| 01.12.2025 | 10,48 | 10,54 | 10,13 | 10,16 | -3,77% | 50.238,00 |
| 28.11.2025 | 10,46 | 10,75 | 10,43 | 10,56 | 1,32% | 63.817,00 |
| 27.11.2025 | 10,47 | 10,52 | 10,36 | 10,42 | -0,74% | 24.669,00 |
| 26.11.2025 | 10,47 | 10,63 | 10,35 | 10,50 | -0,23% | 45.457,00 |
| 25.11.2025 | 10,46 | 10,54 | 9,75 | 10,52 | 0,38% | 112.932,00 |
| 24.11.2025 | 9,54 | 10,48 | 9,33 | 10,48 | 9,86% | 83.183,00 |
| 21.11.2025 | 9,57 | 9,70 | 9,04 | 9,54 | -1,19% | 142.475,00 |
| 20.11.2025 | 10,97 | 10,97 | 9,64 | 9,66 | -6,75% | 174.846,00 |
| 19.11.2025 | 9,94 | 10,61 | 9,82 | 10,36 | 2,77% | 101.382,00 |
| 18.11.2025 | 9,15 | 10,14 | 9,15 | 10,08 | 4,32% | 106.943,00 |
| 17.11.2025 | 10,08 | 10,11 | 8,66 | 9,66 | -3,35% | 96.441,00 |
| 14.11.2025 | 9,75 | 10,29 | 9,05 | 9,99 | 0,29% | 210.421,00 |
| 13.11.2025 | 10,60 | 10,83 | 9,87 | 9,96 | -6,01% | 103.261,00 |
| 12.11.2025 | 10,71 | 10,92 | 10,30 | 10,60 | -0,91% | 94.029,00 |
| 11.11.2025 | 11,26 | 11,26 | 10,33 | 10,70 | -5,37% | 90.791,00 |
| 10.11.2025 | 11,05 | 11,40 | 10,85 | 11,31 | 9,76% | 173.514,00 |
| 07.11.2025 | 10,14 | 10,43 | 9,82 | 10,30 | -3,91% | 336.651,00 |
| 06.11.2025 | 11,42 | 11,45 | 10,60 | 10,72 | -5,31% | 117.149,00 |
| 05.11.2025 | 11,34 | 11,68 | 11,09 | 11,32 | -0,78% | 75.377,00 |
| 04.11.2025 | 11,92 | 11,97 | 11,37 | 11,41 | -5,95% | 95.624,00 |
| 03.11.2025 | 13,25 | 13,32 | 12,11 | 12,13 | -7,41% | 101.372,00 |
| 31.10.2025 | 13,55 | 13,61 | 12,76 | 13,10 | -2,59% | 108.591,00 |
| 30.10.2025 | 13,90 | 13,90 | 13,03 | 13,45 | -0,10% | 127.659,00 |
| 29.10.2025 | 13,15 | 14,15 | 12,75 | 13,47 | 3,62% | 188.548,00 |
| 28.10.2025 | 11,40 | 13,17 | 11,25 | 12,99 | 13,57% | 289.988,00 |
| 27.10.2025 | 11,94 | 11,99 | 11,05 | 11,44 | -3,21% | 108.480,00 |
| 24.10.2025 | 11,61 | 11,94 | 11,35 | 11,82 | 3,52% | 76.209,00 |
| 23.10.2025 | 12,05 | 12,47 | 11,40 | 11,42 | -4,47% | 164.838,00 |
| 22.10.2025 | 11,70 | 11,97 | 10,87 | 11,95 | 3,17% | 371.512,00 |
| 21.10.2025 | 13,07 | 13,14 | 11,42 | 11,59 | -10,77% | 252.311,00 |
| 20.10.2025 | 12,90 | 13,59 | 12,38 | 12,99 | 3,39% | 259.566,00 |
| 17.10.2025 | 13,20 | 13,71 | 12,28 | 12,56 | -10,07% | 501.427,00 |
| 16.10.2025 | 14,39 | 15,20 | 13,83 | 13,97 | -3,11% | 510.140,00 |
| 15.10.2025 | 13,54 | 14,64 | 13,46 | 14,41 | 5,39% | 623.481,00 |
| 14.10.2025 | 13,23 | 13,90 | 12,14 | 13,68 | 3,50% | 521.177,00 |
| 13.10.2025 | 13,00 | 14,10 | 12,90 | 13,21 | 3,85% | 488.592,00 |
| 10.10.2025 | 11,90 | 13,64 | 11,73 | 12,72 | 10,13% | 628.390,00 |
| 09.10.2025 | 12,21 | 12,38 | 11,40 | 11,55 | -3,96% | 398.172,00 |
| 08.10.2025 | 11,67 | 12,31 | 11,47 | 12,03 | 5,42% | 507.871,00 |
| 07.10.2025 | 11,29 | 11,81 | 11,05 | 11,41 | 0,98% | 222.231,00 |
| 06.10.2025 | 11,44 | 11,62 | 11,12 | 11,30 | 1,93% | 195.225,00 |
| 03.10.2025 | 11,66 | 11,83 | 10,94 | 11,09 | -4,11% | 116.776,00 |
| 02.10.2025 | 11,23 | 11,62 | 10,90 | 11,56 | 2,73% | 146.187,00 |
| 01.10.2025 | 11,20 | 11,50 | 10,89 | 11,25 | -1,15% | 210.541,00 |
| 30.09.2025 | 11,82 | 11,94 | 11,32 | 11,39 | -3,70% | 228.626,00 |
| 29.09.2025 | 11,71 | 12,21 | 11,61 | 11,82 | 0,80% | 271.537,00 |
| 26.09.2025 | 11,60 | 12,25 | 11,39 | 11,73 | 1,28% | 210.345,00 |
| 25.09.2025 | 11,96 | 11,96 | 10,58 | 11,58 | -0,60% | 468.258,00 |
| 24.09.2025 | 11,83 | 12,82 | 11,21 | 11,65 | 0,94% | 806.421,00 |
| 23.09.2025 | 11,31 | 11,66 | 11,10 | 11,54 | 1,61% | 268.594,00 |
| 22.09.2025 | 10,65 | 11,46 | 10,15 | 11,36 | 4,86% | 551.283,00 |
| 19.09.2025 | 10,44 | 10,89 | 9,95 | 10,83 | 4,08% | 371.446,00 |
| 18.09.2025 | 10,54 | 10,62 | 9,56 | 10,41 | 1,01% | 570.695,00 |
| 17.09.2025 | 10,44 | 10,59 | 10,19 | 10,30 | -1,26% | 300.535,00 |
| 16.09.2025 | 11,35 | 11,39 | 10,23 | 10,44 | -6,60% | 532.428,00 |
| 15.09.2025 | 10,25 | 11,26 | 9,75 | 11,17 | 12,00% | 458.418,00 |
| 12.09.2025 | 10,27 | 10,49 | 9,96 | 9,98 | -6,04% | 148.872,00 |
| 11.09.2025 | 10,83 | 10,95 | 10,52 | 10,62 | -0,74% | 243.519,00 |
| 10.09.2025 | 10,34 | 11,06 | 10,22 | 10,70 | 3,59% | 1.091.062,00 |
| 09.09.2025 | 9,90 | 10,52 | 9,82 | 10,32 | 3,67% | 597.379,00 |
| 08.09.2025 | 9,54 | 9,96 | 9,41 | 9,96 | 4,88% | 234.872,00 |
| 05.09.2025 | 9,77 | 9,90 | 9,21 | 9,50 | -2,05% | 278.586,00 |
| 04.09.2025 | 9,95 | 10,15 | 9,47 | 9,69 | -1,84% | 1.530.702,00 |
| 03.09.2025 | 9,38 | 9,95 | 9,30 | 9,88 | 4,46% | 391.015,00 |
| 02.09.2025 | 9,08 | 9,46 | 8,78 | 9,45 | 4,79% | 578.537,00 |
| 01.09.2025 | 9,09 | 9,19 | 8,90 | 9,02 | -1,13% | 152.173,00 |
| 29.08.2025 | 9,20 | 9,65 | 8,97 | 9,13 | 1,67% | 275.335,00 |
| 28.08.2025 | 8,86 | 9,20 | 8,86 | 8,98 | 0,91% | 177.968,00 |
| 27.08.2025 | 9,26 | 9,38 | 8,89 | 8,89 | -2,96% | 143.774,00 |
| 26.08.2025 | 8,96 | 9,43 | 8,86 | 9,17 | 2,26% | 339.289,00 |
| 25.08.2025 | 8,98 | 9,20 | 8,86 | 8,96 | -0,20% | 147.939,00 |
| 22.08.2025 | 8,31 | 9,06 | 8,27 | 8,98 | 8,27% | 251.203,00 |
| 21.08.2025 | 8,13 | 8,33 | 7,96 | 8,29 | 2,78% | 137.286,00 |
| 20.08.2025 | 8,08 | 8,26 | 7,93 | 8,07 | -2,45% | 272.037,00 |
| 19.08.2025 | 9,11 | 9,12 | 8,06 | 8,27 | -8,99% | 220.087,00 |
| 18.08.2025 | 9,20 | 9,30 | 8,87 | 9,09 | -0,73% | 204.744,00 |
| 15.08.2025 | 8,92 | 9,17 | 8,49 | 9,16 | 3,91% | 275.045,00 |
| 14.08.2025 | 8,86 | 9,09 | 8,62 | 8,81 | 0,84% | 235.571,00 |
| 13.08.2025 | 8,90 | 9,31 | 8,62 | 8,74 | -1,15% | 539.467,00 |
| 12.08.2025 | 8,42 | 8,85 | 8,42 | 8,84 | 6,15% | 427.965,00 |
| 11.08.2025 | 8,80 | 8,86 | 8,17 | 8,33 | -4,51% | 315.518,00 |
| 08.08.2025 | 8,41 | 8,87 | 8,31 | 8,72 | 3,16% | 419.147,00 |
| 07.08.2025 | 8,36 | 8,50 | 8,23 | 8,46 | 1,03% | 242.095,00 |
| 06.08.2025 | 8,22 | 8,43 | 8,10 | 8,37 | 2,10% | 361.834,00 |
| 05.08.2025 | 7,95 | 8,28 | 7,86 | 8,20 | 2,99% | 454.335,00 |
| 04.08.2025 | 7,49 | 7,98 | 7,34 | 7,96 | 5,94% | 292.151,00 |
| 01.08.2025 | 7,48 | 7,59 | 6,77 | 7,51 | -0,94% | 469.965,00 |
| 31.07.2025 | 7,52 | 7,71 | 7,39 | 7,58 | -0,16% | 134.970,00 |
| 30.07.2025 | 7,38 | 7,79 | 7,28 | 7,60 | 0,44% | 453.351,00 |
| 29.07.2025 | 7,76 | 7,81 | 7,49 | 7,56 | -2,44% | 167.699,00 |
| 28.07.2025 | 7,60 | 7,77 | 7,27 | 7,75 | 2,11% | 331.825,00 |
| 25.07.2025 | 7,41 | 7,74 | 7,22 | 7,59 | 1,84% | 319.945,00 |
| 24.07.2025 | 7,17 | 7,46 | 7,05 | 7,45 | 3,64% | 339.578,00 |
| 23.07.2025 | 6,94 | 7,25 | 6,90 | 7,19 | 4,28% | 331.839,00 |
| 22.07.2025 | 6,80 | 6,99 | 6,62 | 6,90 | 1,10% | 239.863,00 |
| 21.07.2025 | 6,90 | 7,08 | 6,60 | 6,82 | -1,09% | 201.161,00 |