5,425€
-4,48%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 7,80 | 8,07 | 7,72 | 7,99 | 3,53% | 149.170,00 |
| 20.11.2024 | 8,08 | 8,20 | 7,62 | 7,72 | -4,40% | 358.748,00 |
| 19.11.2024 | 7,88 | 8,09 | 7,80 | 8,08 | 3,22% | 463.556,00 |
| 18.11.2024 | 7,12 | 8,01 | 7,11 | 7,82 | 10,93% | 329.074,00 |
| 15.11.2024 | 6,99 | 7,90 | 6,87 | 7,05 | 0,89% | 201.164,00 |
| 14.11.2024 | 7,00 | 7,09 | 6,88 | 6,99 | 0,93% | 73.364,00 |
| 13.11.2024 | 7,23 | 7,39 | 6,88 | 6,93 | -4,28% | 122.269,00 |
| 12.11.2024 | 7,23 | 7,30 | 6,83 | 7,24 | 0,46% | 97.276,00 |
| 11.11.2024 | 7,43 | 7,54 | 6,97 | 7,20 | -2,46% | 145.632,00 |
| 08.11.2024 | 7,47 | 7,62 | 7,18 | 7,38 | 0,01% | 126.671,00 |
| 07.11.2024 | 7,03 | 7,46 | 7,01 | 7,38 | 5,61% | 191.629,00 |
| 06.11.2024 | 6,90 | 7,31 | 6,75 | 6,99 | 7,35% | 360.350,00 |
| 05.11.2024 | 6,68 | 6,73 | 6,43 | 6,51 | -2,51% | 54.268,00 |
| 04.11.2024 | 6,73 | 6,77 | 6,35 | 6,68 | -0,95% | 114.499,00 |
| 01.11.2024 | 6,87 | 7,18 | 6,66 | 6,74 | -1,32% | 80.429,00 |
| 31.10.2024 | 7,10 | 7,16 | 6,76 | 6,83 | -5,29% | 119.434,00 |
| 30.10.2024 | 7,43 | 7,47 | 7,16 | 7,22 | -2,27% | 69.651,00 |
| 29.10.2024 | 7,47 | 7,61 | 7,25 | 7,38 | -0,63% | 79.735,00 |
| 28.10.2024 | 7,22 | 7,51 | 7,13 | 7,43 | 3,81% | 127.669,00 |
| 25.10.2024 | 7,38 | 7,48 | 7,15 | 7,16 | -2,47% | 115.882,00 |
| 24.10.2024 | 7,19 | 7,40 | 7,16 | 7,34 | 1,54% | 189.113,00 |
| 23.10.2024 | 7,33 | 7,50 | 7,06 | 7,23 | -2,06% | 232.852,00 |
| 22.10.2024 | 7,68 | 7,82 | 7,24 | 7,38 | -5,28% | 253.953,00 |
| 21.10.2024 | 7,92 | 8,08 | 7,68 | 7,79 | -0,02% | 317.297,00 |
| 18.10.2024 | 7,67 | 7,98 | 7,59 | 7,79 | 1,52% | 271.985,00 |
| 17.10.2024 | 7,43 | 8,00 | 7,30 | 7,67 | 4,75% | 449.808,00 |
| 16.10.2024 | 6,73 | 7,44 | 6,70 | 7,33 | 8,74% | 433.969,00 |
| 15.10.2024 | 6,57 | 6,79 | 6,53 | 6,74 | 3,26% | 174.500,00 |
| 14.10.2024 | 6,45 | 6,54 | 6,39 | 6,53 | 0,99% | 84.207,00 |
| 11.10.2024 | 6,27 | 6,58 | 6,16 | 6,46 | 2,75% | 129.537,00 |
| 10.10.2024 | 6,19 | 6,29 | 6,02 | 6,29 | 1,67% | 44.384,00 |
| 09.10.2024 | 6,24 | 6,31 | 6,11 | 6,18 | -1,10% | 67.611,00 |
| 08.10.2024 | 6,06 | 6,27 | 5,90 | 6,25 | 2,63% | 83.649,00 |
| 07.10.2024 | 6,33 | 6,40 | 5,96 | 6,09 | -3,42% | 155.167,00 |
| 04.10.2024 | 6,05 | 6,48 | 6,00 | 6,31 | 4,40% | 105.973,00 |
| 03.10.2024 | 6,13 | 6,33 | 5,95 | 6,04 | -1,88% | 88.449,00 |
| 02.10.2024 | 5,95 | 6,18 | 5,78 | 6,16 | 4,31% | 183.079,00 |
| 01.10.2024 | 5,53 | 5,97 | 5,43 | 5,91 | 5,78% | 128.032,00 |
| 30.09.2024 | 5,71 | 5,75 | 5,39 | 5,58 | -2,24% | 73.370,00 |