10,118€
-4,69%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |