6,148€
-7,45%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,52 | 6,55 | 6,17 | 6,24 | -6,10% | 47.830,00 |
| 11.11.2026 | 6,53 | 6,83 | 6,53 | 6,64 | 3,95% | 53.191,00 |
| 10.11.2026 | 6,86 | 6,90 | 6,35 | 6,39 | -6,68% | 83.669,00 |
| 09.11.2026 | 6,26 | 6,86 | 6,23 | 6,85 | 9,82% | 157.200,00 |
| 06.11.2026 | 5,81 | 6,27 | 5,80 | 6,24 | 6,54% | 129.878,00 |
| 05.11.2026 | 6,38 | 6,56 | 5,45 | 5,85 | -7,94% | 295.392,00 |
| 04.11.2026 | 6,79 | 7,10 | 6,33 | 6,36 | -5,57% | 97.700,00 |
| 03.11.2026 | 6,77 | 6,97 | 6,69 | 6,73 | 0,11% | 49.243,00 |
| 02.11.2026 | 7,03 | 7,29 | 6,67 | 6,73 | -0,74% | 76.682,00 |
| 30.10.2026 | 7,14 | 7,24 | 6,76 | 6,78 | -6,16% | 73.068,00 |
| 29.10.2026 | 7,43 | 7,47 | 7,17 | 7,22 | -0,82% | 40.801,00 |
| 28.10.2026 | 7,28 | 7,39 | 7,19 | 7,28 | 0,52% | 94.369,00 |
| 27.10.2026 | 6,65 | 7,25 | 6,61 | 7,24 | 8,83% | 81.519,00 |
| 26.10.2026 | 6,60 | 6,73 | 6,40 | 6,66 | 0,15% | 70.726,00 |
| 23.10.2026 | 6,68 | 6,78 | 6,42 | 6,65 | -0,52% | 103.090,00 |
| 22.10.2026 | 6,94 | 6,97 | 6,68 | 6,68 | -5,55% | 80.566,00 |
| 21.10.2026 | 7,01 | 7,25 | 6,90 | 7,07 | 0,75% | 82.342,00 |
| 20.10.2026 | 7,02 | 7,11 | 6,81 | 7,02 | -0,32% | 58.597,00 |
| 19.10.2026 | 7,18 | 7,24 | 6,96 | 7,04 | 1,11% | 109.320,00 |
| 16.10.2026 | 7,35 | 7,41 | 6,96 | 6,97 | -3,70% | 79.812,00 |
| 15.10.2026 | 6,83 | 7,27 | 6,49 | 7,23 | 5,12% | 264.893,00 |
| 14.10.2026 | 7,41 | 7,46 | 6,79 | 6,88 | -9,56% | 209.558,00 |
| 13.10.2026 | 7,86 | 7,93 | 7,57 | 7,61 | -4,76% | 113.563,00 |
| 12.10.2026 | 8,24 | 8,29 | 7,94 | 7,99 | -3,15% | 56.329,00 |
| 09.10.2026 | 8,27 | 8,40 | 8,13 | 8,25 | 1,79% | 56.916,00 |
| 08.10.2026 | 8,51 | 8,51 | 8,04 | 8,10 | -4,45% | 81.284,00 |
| 07.10.2026 | 9,03 | 9,07 | 8,39 | 8,48 | -5,41% | 79.519,00 |
| 06.10.2026 | 8,38 | 9,24 | 8,37 | 8,97 | 6,31% | 108.562,00 |
| 05.10.2026 | 8,36 | 8,62 | 8,30 | 8,43 | 2,00% | 42.513,00 |
| 02.10.2026 | 8,35 | 8,66 | 8,21 | 8,27 | -0,66% | 43.734,00 |
| 01.10.2026 | 8,44 | 8,61 | 8,12 | 8,32 | -0,95% | 59.476,00 |
| 30.09.2026 | 8,22 | 8,70 | 8,10 | 8,40 | 2,63% | 106.973,00 |
| 29.09.2026 | 8,10 | 8,75 | 7,93 | 8,19 | 0,74% | 107.211,00 |
| 28.09.2026 | 8,21 | 8,28 | 7,93 | 8,13 | -1,78% | 88.390,00 |
| 25.09.2026 | 8,42 | 8,49 | 8,27 | 8,28 | -0,45% | 112.573,00 |
| 24.09.2026 | 8,73 | 8,75 | 8,21 | 8,31 | -5,43% | 89.676,00 |
| 23.09.2026 | 9,01 | 9,09 | 8,66 | 8,79 | -2,82% | 37.829,00 |
| 22.09.2026 | 8,85 | 9,06 | 8,66 | 9,05 | 1,92% | 45.208,00 |
| 21.09.2026 | 8,63 | 9,00 | 8,60 | 8,88 | 5,47% | 65.195,00 |
| 18.09.2026 | 8,86 | 9,09 | 8,37 | 8,42 | -4,65% | 109.479,00 |
| 17.09.2026 | 8,84 | 9,15 | 8,82 | 8,83 | 2,44% | 71.752,00 |
| 16.09.2026 | 8,89 | 8,98 | 8,55 | 8,62 | -2,19% | 71.379,00 |
| 15.09.2026 | 8,94 | 9,02 | 8,69 | 8,81 | 0,14% | 85.023,00 |
| 14.09.2026 | 9,06 | 9,07 | 8,46 | 8,80 | -2,55% | 122.821,00 |
| 11.09.2026 | 9,55 | 9,75 | 9,01 | 9,03 | -5,45% | 61.537,00 |
| 10.09.2026 | 10,03 | 10,09 | 9,41 | 9,55 | -6,38% | 116.359,00 |
| 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 |