4,445€
4,50%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 4,34 | 4,49 | 4,23 | 4,45 | 4,50% | 88.885,00 |
| 16.04.2025 | 4,05 | 4,52 | 4,02 | 4,25 | 3,98% | 90.364,00 |
| 15.04.2025 | 4,23 | 4,30 | 4,04 | 4,09 | -1,92% | 93.614,00 |
| 14.04.2025 | 4,17 | 4,32 | 4,08 | 4,17 | 1,42% | 106.171,00 |
| 11.04.2025 | 3,92 | 4,18 | 3,82 | 4,11 | 5,50% | 53.351,00 |
| 10.04.2025 | 4,11 | 4,18 | 3,76 | 3,90 | -3,22% | 133.033,00 |
| 09.04.2025 | 3,55 | 4,11 | 3,53 | 4,03 | 10,49% | 152.942,00 |
| 08.04.2025 | 3,95 | 4,10 | 3,55 | 3,65 | -2,57% | 469.336,00 |
| 07.04.2025 | 3,59 | 4,17 | 3,40 | 3,74 | -2,67% | 242.023,00 |
| 04.04.2025 | 4,02 | 4,06 | 3,65 | 3,84 | -5,09% | 347.119,00 |
| 03.04.2025 | 4,20 | 4,20 | 3,93 | 4,05 | -6,82% | 240.736,00 |
| 02.04.2025 | 4,39 | 4,41 | 4,19 | 4,35 | 0,73% | 124.393,00 |
| 01.04.2025 | 4,46 | 4,55 | 4,21 | 4,31 | -2,69% | 171.063,00 |
| 31.03.2025 | 4,60 | 4,67 | 4,37 | 4,43 | -3,45% | 106.832,00 |
| 28.03.2025 | 4,72 | 4,77 | 4,55 | 4,59 | -3,15% | 104.849,00 |
| 27.03.2025 | 4,92 | 4,94 | 4,71 | 4,74 | -3,72% | 57.013,00 |
| 26.03.2025 | 4,97 | 5,05 | 4,86 | 4,92 | -1,01% | 54.826,00 |
| 25.03.2025 | 5,16 | 5,20 | 4,85 | 4,98 | -2,96% | 79.041,00 |
| 24.03.2025 | 5,07 | 5,28 | 5,05 | 5,13 | 1,17% | 60.757,00 |
| 21.03.2025 | 5,22 | 5,28 | 5,01 | 5,07 | -2,20% | 101.809,00 |
| 20.03.2025 | 5,09 | 5,37 | 5,00 | 5,18 | 2,26% | 114.297,00 |
| 19.03.2025 | 5,09 | 5,17 | 4,99 | 5,07 | 0,39% | 59.993,00 |
| 18.03.2025 | 5,12 | 5,19 | 4,92 | 5,05 | -0,50% | 228.821,00 |
| 17.03.2025 | 4,75 | 5,13 | 4,67 | 5,07 | 8,78% | 138.185,00 |
| 14.03.2025 | 4,80 | 4,91 | 4,66 | 4,66 | -2,77% | 74.282,00 |
| 13.03.2025 | 4,76 | 4,91 | 4,62 | 4,80 | 1,91% | 125.502,00 |
| 12.03.2025 | 4,66 | 4,99 | 4,63 | 4,71 | 1,07% | 149.391,00 |
| 11.03.2025 | 4,43 | 4,75 | 4,21 | 4,66 | 4,67% | 130.378,00 |
| 10.03.2025 | 4,65 | 4,77 | 4,29 | 4,45 | -3,19% | 141.408,00 |
| 07.03.2025 | 4,70 | 4,92 | 4,53 | 4,60 | -2,33% | 124.367,00 |
| 06.03.2025 | 4,85 | 4,96 | 4,66 | 4,71 | -3,56% | 82.162,00 |
| 05.03.2025 | 5,05 | 5,05 | 4,76 | 4,88 | -1,31% | 167.261,00 |
| 04.03.2025 | 4,79 | 5,09 | 4,49 | 4,94 | 5,21% | 573.138,00 |
| 03.03.2025 | 5,50 | 5,51 | 4,65 | 4,70 | -12,85% | 267.312,00 |
| 28.02.2025 | 5,15 | 5,39 | 5,08 | 5,39 | 3,22% | 197.284,00 |
| 27.02.2025 | 5,42 | 5,71 | 5,15 | 5,22 | -1,21% | 116.843,00 |
| 26.02.2025 | 5,21 | 5,42 | 5,17 | 5,29 | 2,89% | 159.764,00 |
| 25.02.2025 | 5,37 | 5,39 | 5,05 | 5,14 | -4,03% | 142.811,00 |
| 24.02.2025 | 5,45 | 5,58 | 5,26 | 5,36 | -1,12% | 145.674,00 |
| 21.02.2025 | 5,74 | 5,80 | 5,37 | 5,42 | -4,64% | 148.145,00 |
| 20.02.2025 | 5,76 | 5,88 | 5,67 | 5,68 | -1,24% | 157.599,00 |
| 19.02.2025 | 6,18 | 6,18 | 5,61 | 5,75 | -6,21% | 255.799,00 |
| 18.02.2025 | 6,29 | 6,40 | 5,95 | 6,13 | -2,56% | 296.783,00 |
| 17.02.2025 | 6,17 | 6,42 | 6,15 | 6,29 | 3,23% | 164.533,00 |
| 14.02.2025 | 6,70 | 6,73 | 6,07 | 6,10 | -8,30% | 206.795,00 |
| 13.02.2025 | 6,88 | 6,91 | 6,53 | 6,65 | -1,80% | 100.758,00 |
| 12.02.2025 | 6,67 | 6,92 | 6,57 | 6,77 | 1,91% | 76.157,00 |
| 11.02.2025 | 6,73 | 6,83 | 6,60 | 6,64 | -1,12% | 82.674,00 |
| 10.02.2025 | 6,75 | 6,95 | 6,68 | 6,72 | 0,05% | 79.599,00 |
| 07.02.2025 | 6,58 | 6,88 | 6,57 | 6,71 | 2,82% | 46.888,00 |
| 06.02.2025 | 6,75 | 6,82 | 6,48 | 6,53 | -3,27% | 112.651,00 |
| 05.02.2025 | 6,81 | 6,90 | 6,69 | 6,75 | -1,19% | 43.337,00 |
| 04.02.2025 | 6,78 | 6,86 | 6,68 | 6,83 | 2,02% | 57.810,00 |
| 03.02.2025 | 6,78 | 6,96 | 6,53 | 6,70 | -1,95% | 107.708,00 |
| 31.01.2025 | 7,02 | 7,09 | 6,75 | 6,83 | -2,31% | 108.086,00 |
| 30.01.2025 | 6,90 | 7,08 | 6,88 | 6,99 | 1,31% | 56.980,00 |
| 29.01.2025 | 6,72 | 6,99 | 6,65 | 6,90 | 3,35% | 73.336,00 |
| 28.01.2025 | 6,87 | 6,98 | 6,62 | 6,68 | -0,88% | 168.370,00 |
| 27.01.2025 | 7,60 | 7,60 | 6,65 | 6,74 | -11,70% | 268.961,00 |
| 24.01.2025 | 7,83 | 8,10 | 7,58 | 7,63 | -2,91% | 165.436,00 |
| 23.01.2025 | 7,56 | 7,97 | 7,46 | 7,86 | 3,48% | 126.852,00 |
| 22.01.2025 | 7,18 | 7,79 | 7,05 | 7,59 | 6,54% | 173.147,00 |
| 21.01.2025 | 7,02 | 7,31 | 6,81 | 7,13 | 2,03% | 154.109,00 |
| 20.01.2025 | 6,87 | 7,12 | 6,87 | 6,99 | 1,75% | 79.965,00 |
| 17.01.2025 | 6,72 | 7,03 | 6,62 | 6,87 | 2,71% | 69.443,00 |
| 16.01.2025 | 7,10 | 7,10 | 6,55 | 6,68 | -0,92% | 166.588,00 |
| 15.01.2025 | 6,73 | 6,93 | 6,66 | 6,75 | 0,80% | 34.406,00 |
| 14.01.2025 | 6,87 | 6,98 | 6,64 | 6,69 | -1,98% | 80.812,00 |
| 13.01.2025 | 6,89 | 7,12 | 6,72 | 6,83 | -0,58% | 80.578,00 |
| 10.01.2025 | 7,01 | 7,13 | 6,82 | 6,87 | -1,68% | 53.662,00 |
| 09.01.2025 | 6,94 | 7,10 | 6,90 | 6,99 | 0,85% | 34.426,00 |
| 08.01.2025 | 7,15 | 7,26 | 6,80 | 6,93 | -1,92% | 89.285,00 |
| 07.01.2025 | 7,38 | 7,48 | 6,99 | 7,06 | -3,93% | 63.577,00 |
| 06.01.2025 | 7,38 | 7,61 | 7,31 | 7,35 | -0,65% | 133.493,00 |
| 03.01.2025 | 7,44 | 7,56 | 7,07 | 7,40 | -0,30% | 126.405,00 |
| 02.01.2025 | 6,55 | 7,45 | 6,50 | 7,42 | 11,07% | 140.317,00 |
| 30.12.2024 | 6,68 | 6,78 | 6,64 | 6,68 | -0,57% | 44.264,00 |
| 27.12.2024 | 7,00 | 7,04 | 6,64 | 6,72 | -3,09% | 90.090,00 |
| 23.12.2024 | 6,81 | 6,98 | 6,71 | 6,93 | 2,79% | 108.924,00 |
| 20.12.2024 | 7,21 | 7,26 | 6,72 | 6,75 | -6,07% | 153.735,00 |
| 19.12.2024 | 6,83 | 7,25 | 6,81 | 7,18 | 3,15% | 218.199,00 |
| 18.12.2024 | 7,17 | 7,35 | 6,87 | 6,96 | -3,22% | 118.495,00 |
| 17.12.2024 | 7,32 | 7,33 | 7,03 | 7,19 | -1,65% | 139.970,00 |
| 16.12.2024 | 7,50 | 7,61 | 7,14 | 7,31 | -2,53% | 158.441,00 |
| 13.12.2024 | 7,85 | 7,99 | 7,46 | 7,50 | -4,29% | 175.902,00 |
| 12.12.2024 | 8,07 | 8,10 | 7,68 | 7,84 | -2,48% | 67.246,00 |
| 11.12.2024 | 7,77 | 8,08 | 7,70 | 8,04 | 4,42% | 85.306,00 |
| 10.12.2024 | 7,84 | 7,89 | 7,45 | 7,70 | 1,46% | 102.210,00 |
| 09.12.2024 | 8,15 | 8,32 | 7,49 | 7,59 | -5,88% | 231.182,00 |
| 06.12.2024 | 8,11 | 8,43 | 8,01 | 8,06 | -0,51% | 182.274,00 |
| 05.12.2024 | 7,78 | 8,26 | 7,64 | 8,10 | 4,21% | 258.444,00 |
| 04.12.2024 | 7,79 | 8,08 | 7,61 | 7,78 | -0,17% | 83.008,00 |
| 03.12.2024 | 7,68 | 7,87 | 7,55 | 7,79 | 0,89% | 72.491,00 |
| 02.12.2024 | 7,74 | 7,95 | 7,52 | 7,72 | -1,54% | 196.537,00 |
| 29.11.2024 | 7,69 | 8,16 | 7,60 | 7,84 | 2,28% | 154.406,00 |
| 28.11.2024 | 7,67 | 7,80 | 7,67 | 7,67 | 0,18% | 28.779,00 |
| 27.11.2024 | 7,74 | 7,90 | 7,62 | 7,65 | -1,18% | 28.256,00 |
| 26.11.2024 | 7,74 | 7,98 | 7,45 | 7,74 | 0,74% | 115.004,00 |
| 25.11.2024 | 8,15 | 8,26 | 7,56 | 7,69 | -5,21% | 224.470,00 |
| 22.11.2024 | 8,00 | 8,22 | 7,96 | 8,11 | 1,46% | 130.470,00 |