9,968€
-2,66%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,34 | 10,41 | 9,93 | 10,20 | -0,44% | 25.653,00 |
| 08.09.2026 | 10,00 | 10,55 | 9,88 | 10,24 | 4,60% | 58.570,00 |
| 07.09.2026 | 9,82 | 10,09 | 9,75 | 9,79 | -1,51% | 29.966,00 |
| 04.09.2026 | 10,00 | 10,10 | 9,81 | 9,94 | 0,71% | 42.647,00 |
| 03.09.2026 | 10,05 | 10,26 | 9,74 | 9,87 | -1,47% | 68.966,00 |
| 02.09.2026 | 10,04 | 10,29 | 9,86 | 10,02 | -0,32% | 73.387,00 |
| 01.09.2026 | 10,51 | 10,57 | 9,83 | 10,05 | -5,14% | 70.825,00 |
| 31.08.2026 | 10,71 | 10,80 | 10,42 | 10,60 | -1,53% | 42.750,00 |
| 28.08.2026 | 11,64 | 11,75 | 10,71 | 10,76 | -7,52% | 132.682,00 |
| 27.08.2026 | 11,33 | 11,69 | 11,22 | 11,64 | 3,15% | 72.358,00 |
| 26.08.2026 | 11,39 | 11,84 | 11,11 | 11,28 | 0,00% | 85.857,00 |
| 25.08.2026 | 10,84 | 11,56 | 10,68 | 11,28 | 4,74% | 87.773,00 |
| 24.08.2026 | 10,92 | 11,02 | 10,55 | 10,77 | -1,37% | 72.557,00 |
| 21.08.2026 | 9,53 | 10,99 | 9,53 | 10,92 | 14,41% | 161.191,00 |
| 20.08.2026 | 9,94 | 9,98 | 9,37 | 9,55 | -3,80% | 60.917,00 |
| 19.08.2026 | 9,41 | 9,94 | 9,36 | 9,92 | 5,06% | 51.314,00 |
| 18.08.2026 | 9,65 | 9,69 | 9,13 | 9,45 | -2,45% | 57.037,00 |
| 17.08.2026 | 9,76 | 9,86 | 9,51 | 9,68 | -0,41% | 69.650,00 |
| 14.08.2026 | 9,68 | 9,97 | 9,64 | 9,72 | 0,21% | 25.415,00 |
| 13.08.2026 | 9,87 | 10,02 | 9,60 | 9,70 | -1,90% | 52.514,00 |
| 12.08.2026 | 9,98 | 10,20 | 9,86 | 9,89 | 0,38% | 62.910,00 |
| 11.08.2026 | 9,93 | 10,08 | 9,82 | 9,85 | 0,59% | 37.260,00 |
| 10.08.2026 | 9,76 | 9,98 | 9,69 | 9,80 | 0,56% | 69.577,00 |
| 07.08.2026 | 9,30 | 9,92 | 9,30 | 9,74 | 4,17% | 67.610,00 |
| 06.08.2026 | 9,31 | 9,52 | 9,07 | 9,35 | 0,62% | 54.964,00 |
| 05.08.2026 | 9,23 | 9,42 | 9,14 | 9,29 | 0,84% | 63.519,00 |
| 04.08.2026 | 8,69 | 9,41 | 8,66 | 9,22 | 6,16% | 69.174,00 |
| 03.08.2026 | 8,32 | 8,69 | 8,11 | 8,68 | 4,86% | 68.746,00 |
| 31.07.2026 | 8,54 | 8,76 | 8,07 | 8,28 | -2,36% | 39.457,00 |
| 30.07.2026 | 7,89 | 8,50 | 7,87 | 8,48 | 5,70% | 158.741,00 |
| 29.07.2026 | 8,24 | 8,33 | 7,87 | 8,02 | -3,17% | 50.348,00 |
| 28.07.2026 | 8,64 | 8,69 | 8,02 | 8,28 | -3,07% | 47.467,00 |
| 27.07.2026 | 8,50 | 8,89 | 8,45 | 8,55 | 2,77% | 72.965,00 |
| 24.07.2026 | 8,61 | 8,76 | 8,27 | 8,32 | -3,34% | 73.409,00 |
| 23.07.2026 | 8,56 | 8,70 | 8,33 | 8,60 | 1,56% | 38.564,00 |
| 22.07.2026 | 8,44 | 8,64 | 8,36 | 8,47 | -0,12% | 42.807,00 |
| 21.07.2026 | 8,33 | 8,56 | 8,22 | 8,48 | 1,53% | 117.666,00 |
| 20.07.2026 | 8,15 | 8,40 | 8,10 | 8,35 | 2,02% | 42.854,00 |
| 17.07.2026 | 8,18 | 8,24 | 7,79 | 8,19 | 0,43% | 100.470,00 |
| 16.07.2026 | 8,81 | 8,83 | 8,06 | 8,15 | -8,09% | 165.180,00 |
| 15.07.2026 | 9,18 | 9,20 | 8,66 | 8,87 | -1,83% | 34.309,00 |
| 14.07.2026 | 8,84 | 9,21 | 8,83 | 9,04 | 2,90% | 57.300,00 |
| 13.07.2026 | 9,08 | 9,15 | 8,71 | 8,78 | -5,13% | 57.950,00 |
| 10.07.2026 | 8,91 | 9,30 | 8,90 | 9,26 | 3,06% | 77.131,00 |
| 09.07.2026 | 8,74 | 9,13 | 8,70 | 8,98 | 4,45% | 43.682,00 |
| 08.07.2026 | 8,75 | 8,83 | 8,39 | 8,60 | -2,58% | 169.529,00 |
| 07.07.2026 | 9,26 | 9,32 | 8,51 | 8,83 | -4,59% | 98.613,00 |
| 06.07.2026 | 9,55 | 9,69 | 9,21 | 9,25 | -4,42% | 57.847,00 |
| 03.07.2026 | 9,50 | 9,71 | 9,39 | 9,68 | 3,61% | 32.510,00 |
| 02.07.2026 | 9,34 | 9,86 | 9,18 | 9,34 | 0,13% | 73.841,00 |
| 01.07.2026 | 9,42 | 9,67 | 9,27 | 9,33 | -0,51% | 45.729,00 |
| 30.06.2026 | 9,58 | 9,62 | 9,13 | 9,38 | -1,16% | 62.512,00 |
| 29.06.2026 | 9,47 | 9,60 | 9,02 | 9,49 | 2,93% | 39.306,00 |
| 26.06.2026 | 9,25 | 9,35 | 8,98 | 9,22 | -0,97% | 81.697,00 |
| 25.06.2026 | 9,74 | 9,80 | 9,21 | 9,31 | -4,07% | 95.255,00 |
| 24.06.2026 | 10,02 | 10,09 | 9,54 | 9,70 | -3,29% | 77.445,00 |
| 23.06.2026 | 9,82 | 10,54 | 9,52 | 10,03 | -0,10% | 141.063,00 |
| 22.06.2026 | 10,30 | 10,49 | 9,99 | 10,04 | -1,42% | 47.808,00 |
| 19.06.2026 | 10,17 | 10,34 | 10,05 | 10,19 | -0,88% | 13.270,00 |
| 18.06.2026 | 10,17 | 10,57 | 10,06 | 10,28 | 1,18% | 88.853,00 |
| 17.06.2026 | 10,21 | 10,47 | 9,94 | 10,16 | 0,69% | 230.127,00 |
| 16.06.2026 | 10,17 | 10,70 | 10,04 | 10,09 | -0,98% | 101.053,00 |
| 15.06.2026 | 9,97 | 10,59 | 9,83 | 10,19 | 5,68% | 196.821,00 |
| 12.06.2026 | 9,30 | 9,82 | 9,22 | 9,64 | 6,61% | 165.389,00 |
| 11.06.2026 | 8,43 | 9,11 | 8,40 | 9,04 | 8,10% | 364.635,00 |
| 10.06.2026 | 9,18 | 9,30 | 8,21 | 8,36 | -8,00% | 222.933,00 |
| 09.06.2026 | 11,06 | 11,40 | 8,92 | 9,09 | -18,51% | 442.096,00 |
| 08.06.2026 | 11,04 | 11,51 | 10,92 | 11,16 | 0,45% | 63.987,00 |
| 05.06.2026 | 12,26 | 12,28 | 11,00 | 11,11 | -9,90% | 93.636,00 |
| 04.06.2026 | 12,22 | 12,45 | 11,80 | 12,33 | 0,94% | 62.320,00 |
| 03.06.2026 | 13,17 | 13,33 | 11,99 | 12,21 | -7,71% | 127.504,00 |
| 02.06.2026 | 11,63 | 13,31 | 11,45 | 13,23 | 13,37% | 258.918,00 |
| 01.06.2026 | 11,86 | 11,92 | 11,10 | 11,67 | -1,23% | 81.679,00 |
| 29.05.2026 | 11,68 | 11,92 | 11,28 | 11,82 | 1,24% | 51.329,00 |
| 28.05.2026 | 11,36 | 11,73 | 11,20 | 11,67 | 0,56% | 43.650,00 |
| 27.05.2026 | 11,73 | 11,74 | 11,15 | 11,61 | -0,09% | 56.916,00 |
| 26.05.2026 | 11,40 | 11,83 | 11,34 | 11,62 | 0,56% | 57.123,00 |
| 25.05.2026 | 11,24 | 11,67 | 11,24 | 11,55 | 2,80% | 25.073,00 |
| 22.05.2026 | 11,43 | 11,67 | 11,22 | 11,24 | -1,58% | 81.297,00 |
| 21.05.2026 | 11,06 | 11,60 | 10,86 | 11,42 | 3,91% | 102.086,00 |
| 20.05.2026 | 10,27 | 11,09 | 10,23 | 10,99 | 7,54% | 157.261,00 |
| 19.05.2026 | 11,39 | 11,41 | 10,16 | 10,22 | -9,88% | 203.221,00 |
| 18.05.2026 | 11,76 | 12,00 | 11,21 | 11,34 | -4,51% | 112.379,00 |
| 15.05.2026 | 12,41 | 12,55 | 11,81 | 11,87 | -6,02% | 126.086,00 |
| 14.05.2026 | 13,19 | 13,35 | 12,38 | 12,63 | -3,81% | 117.280,00 |
| 13.05.2026 | 13,22 | 13,52 | 12,73 | 13,13 | -0,68% | 97.940,00 |
| 12.05.2026 | 13,92 | 14,02 | 12,61 | 13,22 | -5,71% | 204.078,00 |
| 11.05.2026 | 12,95 | 14,28 | 12,86 | 14,02 | 9,28% | 190.121,00 |
| 08.05.2026 | 13,29 | 13,54 | 12,70 | 12,83 | -3,10% | 96.960,00 |
| 07.05.2026 | 13,47 | 13,75 | 12,93 | 13,24 | -0,68% | 124.182,00 |
| 06.05.2026 | 12,45 | 13,44 | 12,32 | 13,33 | 7,67% | 185.691,00 |
| 05.05.2026 | 12,79 | 13,06 | 12,08 | 12,38 | -1,90% | 94.664,00 |
| 04.05.2026 | 12,74 | 13,04 | 12,38 | 12,62 | -0,79% | 91.168,00 |
| 30.04.2026 | 11,60 | 12,83 | 11,50 | 12,72 | 10,23% | 127.107,00 |
| 29.04.2026 | 12,54 | 12,70 | 11,43 | 11,54 | -6,45% | 152.697,00 |
| 28.04.2026 | 13,16 | 13,18 | 12,22 | 12,34 | -6,05% | 105.154,00 |
| 27.04.2026 | 12,17 | 13,19 | 12,02 | 13,13 | 9,65% | 157.325,00 |
| 24.04.2026 | 12,78 | 13,01 | 11,93 | 11,98 | -6,04% | 109.482,00 |
| 23.04.2026 | 12,98 | 13,66 | 12,21 | 12,75 | -1,51% | 133.713,00 |
| 22.04.2026 | 12,52 | 13,14 | 12,45 | 12,94 | 3,15% | 149.618,00 |