7,549€
1,27%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 7,13 | 7,13 | 6,77 | 6,90 | -2,62% | 266.052,00 |
| 17.07.2025 | 6,51 | 7,17 | 6,26 | 7,08 | 8,07% | 1.075.018,00 |
| 16.07.2025 | 6,01 | 6,61 | 5,90 | 6,55 | 9,13% | 399.146,00 |
| 15.07.2025 | 5,81 | 6,04 | 5,77 | 6,00 | 2,35% | 188.484,00 |
| 14.07.2025 | 5,60 | 5,87 | 5,46 | 5,87 | 4,13% | 161.633,00 |
| 11.07.2025 | 5,40 | 5,64 | 5,24 | 5,63 | 5,18% | 137.842,00 |
| 10.07.2025 | 5,14 | 5,37 | 5,10 | 5,36 | 5,76% | 127.753,00 |
| 09.07.2025 | 5,39 | 5,42 | 5,04 | 5,07 | -6,13% | 388.156,00 |
| 08.07.2025 | 5,55 | 5,62 | 5,27 | 5,40 | -3,82% | 174.144,00 |
| 07.07.2025 | 5,62 | 5,62 | 5,40 | 5,61 | 0,74% | 74.247,00 |
| 04.07.2025 | 5,64 | 5,76 | 5,52 | 5,57 | -0,61% | 84.081,00 |
| 03.07.2025 | 5,63 | 5,71 | 5,54 | 5,60 | -0,34% | 46.703,00 |
| 02.07.2025 | 5,60 | 5,76 | 5,53 | 5,62 | 1,13% | 157.486,00 |
| 01.07.2025 | 5,78 | 5,83 | 5,47 | 5,56 | -3,77% | 99.589,00 |
| 30.06.2025 | 5,86 | 5,90 | 5,64 | 5,78 | 0,85% | 89.752,00 |
| 27.06.2025 | 5,99 | 6,11 | 5,60 | 5,73 | -4,67% | 274.997,00 |
| 26.06.2025 | 5,79 | 6,02 | 5,71 | 6,01 | 3,24% | 144.874,00 |
| 25.06.2025 | 5,67 | 5,89 | 5,65 | 5,82 | 2,18% | 129.375,00 |
| 24.06.2025 | 5,80 | 5,80 | 5,53 | 5,70 | 0,01% | 143.558,00 |
| 23.06.2025 | 5,59 | 5,80 | 5,51 | 5,70 | 1,62% | 98.069,00 |
| 20.06.2025 | 5,84 | 5,87 | 5,56 | 5,61 | -4,26% | 139.714,00 |
| 19.06.2025 | 5,79 | 5,87 | 5,71 | 5,85 | 0,95% | 40.304,00 |
| 18.06.2025 | 5,79 | 5,90 | 5,68 | 5,80 | 0,37% | 99.287,00 |
| 17.06.2025 | 5,86 | 5,95 | 5,62 | 5,78 | 0,32% | 172.605,00 |
| 16.06.2025 | 5,55 | 6,16 | 5,51 | 5,76 | 6,54% | 509.444,00 |
| 13.06.2025 | 5,37 | 5,52 | 5,21 | 5,41 | 0,72% | 137.384,00 |
| 12.06.2025 | 5,57 | 5,60 | 5,33 | 5,37 | -1,79% | 131.923,00 |
| 11.06.2025 | 5,56 | 5,80 | 5,33 | 5,47 | 1,15% | 153.813,00 |
| 10.06.2025 | 5,76 | 5,94 | 5,34 | 5,40 | -6,54% | 185.032,00 |
| 09.06.2025 | 5,52 | 5,97 | 5,20 | 5,78 | 5,33% | 214.145,00 |
| 06.06.2025 | 5,37 | 5,51 | 5,31 | 5,49 | 2,67% | 124.730,00 |
| 05.06.2025 | 5,40 | 5,60 | 5,26 | 5,35 | -0,55% | 204.102,00 |
| 04.06.2025 | 5,60 | 5,71 | 5,31 | 5,38 | -3,54% | 302.951,00 |
| 03.06.2025 | 5,01 | 5,64 | 5,01 | 5,57 | 12,18% | 336.926,00 |
| 02.06.2025 | 5,17 | 5,47 | 4,91 | 4,97 | -4,96% | 309.769,00 |
| 30.05.2025 | 5,32 | 5,35 | 5,12 | 5,23 | -1,06% | 172.301,00 |
| 29.05.2025 | 5,70 | 5,76 | 5,21 | 5,28 | -5,70% | 201.036,00 |
| 28.05.2025 | 5,92 | 5,96 | 5,57 | 5,60 | -3,31% | 224.357,00 |
| 27.05.2025 | 6,13 | 6,40 | 5,72 | 5,79 | -7,54% | 820.684,00 |
| 26.05.2025 | 6,37 | 6,70 | 6,07 | 6,27 | 10,65% | 1.444.260,00 |
| 23.05.2025 | 5,06 | 5,74 | 4,99 | 5,66 | 23,67% | 1.473.270,00 |
| 22.05.2025 | 4,66 | 4,77 | 4,50 | 4,58 | -1,18% | 104.080,00 |
| 21.05.2025 | 4,65 | 4,82 | 4,55 | 4,63 | 0,63% | 170.407,00 |
| 20.05.2025 | 4,57 | 4,65 | 4,46 | 4,61 | 0,42% | 102.538,00 |
| 19.05.2025 | 4,71 | 4,72 | 4,55 | 4,59 | -3,26% | 65.231,00 |
| 16.05.2025 | 5,01 | 5,08 | 4,72 | 4,74 | -5,91% | 106.357,00 |
| 15.05.2025 | 5,07 | 5,09 | 4,91 | 5,04 | -0,34% | 74.177,00 |
| 14.05.2025 | 5,07 | 5,12 | 4,92 | 5,06 | 0,40% | 62.382,00 |
| 13.05.2025 | 4,99 | 5,12 | 4,98 | 5,04 | 0,92% | 60.828,00 |
| 12.05.2025 | 5,14 | 5,36 | 4,97 | 4,99 | -1,21% | 142.310,00 |
| 09.05.2025 | 4,97 | 5,10 | 4,86 | 5,05 | 1,32% | 71.653,00 |
| 08.05.2025 | 5,17 | 5,33 | 4,95 | 4,98 | -2,59% | 140.455,00 |
| 07.05.2025 | 4,98 | 5,20 | 4,90 | 5,12 | 4,57% | 156.153,00 |
| 06.05.2025 | 4,62 | 5,01 | 4,45 | 4,89 | 5,78% | 96.969,00 |
| 05.05.2025 | 4,67 | 4,72 | 4,52 | 4,63 | -0,67% | 47.246,00 |
| 02.05.2025 | 4,65 | 4,76 | 4,61 | 4,66 | 0,02% | 75.493,00 |
| 30.04.2025 | 4,68 | 4,69 | 4,45 | 4,66 | 0,08% | 55.367,00 |
| 29.04.2025 | 4,77 | 4,85 | 4,63 | 4,65 | -2,22% | 196.530,00 |
| 28.04.2025 | 4,63 | 4,78 | 4,55 | 4,76 | 2,66% | 72.238,00 |
| 25.04.2025 | 4,69 | 4,75 | 4,53 | 4,63 | -0,16% | 85.828,00 |
| 24.04.2025 | 4,56 | 4,69 | 4,50 | 4,64 | 1,98% | 49.212,00 |
| 23.04.2025 | 4,39 | 4,61 | 4,32 | 4,55 | 7,51% | 173.335,00 |
| 22.04.2025 | 4,21 | 4,33 | 4,14 | 4,23 | -4,76% | 118.113,00 |
| 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 |