11,778€
-0,15%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,04 | 12,08 | 11,38 | 11,75 | -0,37% | 64.559,00 |
| 05.03.2026 | 12,88 | 13,00 | 11,80 | 11,80 | -9,23% | 24.721,00 |
| 04.03.2026 | 12,37 | 13,07 | 12,37 | 13,00 | 4,99% | 48.778,00 |
| 03.03.2026 | 13,26 | 13,26 | 11,75 | 12,38 | -5,89% | 74.888,00 |
| 02.03.2026 | 12,67 | 13,23 | 12,64 | 13,15 | 3,15% | 62.215,00 |
| 27.02.2026 | 13,04 | 13,07 | 12,64 | 12,75 | -0,05% | 19.466,00 |
| 26.02.2026 | 13,34 | 13,44 | 12,47 | 12,76 | -6,93% | 86.940,00 |
| 25.02.2026 | 13,78 | 14,19 | 13,64 | 13,71 | 2,59% | 52.510,00 |
| 24.02.2026 | 13,42 | 13,50 | 12,89 | 13,36 | 0,26% | 39.335,00 |
| 23.02.2026 | 13,64 | 13,71 | 13,15 | 13,33 | -1,52% | 28.831,00 |
| 20.02.2026 | 13,76 | 14,09 | 13,34 | 13,53 | -0,44% | 54.728,00 |
| 19.02.2026 | 13,61 | 13,78 | 13,09 | 13,59 | -0,13% | 50.700,00 |
| 18.02.2026 | 12,94 | 13,62 | 12,92 | 13,61 | 8,81% | 32.979,00 |
| 17.02.2026 | 13,03 | 13,05 | 12,19 | 12,51 | -4,95% | 71.698,00 |
| 16.02.2026 | 12,77 | 13,20 | 12,77 | 13,16 | -0,62% | 23.555,00 |
| 13.02.2026 | 12,90 | 13,69 | 12,81 | 13,24 | 4,93% | 44.382,00 |
| 12.02.2026 | 13,44 | 13,56 | 12,56 | 12,62 | -6,16% | 48.007,00 |
| 11.02.2026 | 13,80 | 14,26 | 12,98 | 13,45 | -6,95% | 81.118,00 |
| 10.02.2026 | 14,24 | 14,63 | 14,16 | 14,45 | 3,82% | 50.668,00 |
| 09.02.2026 | 13,82 | 13,97 | 13,33 | 13,92 | 5,41% | 75.524,00 |
| 06.02.2026 | 12,73 | 13,39 | 12,66 | 13,21 | 0,98% | 94.170,00 |
| 05.02.2026 | 13,48 | 13,71 | 12,69 | 13,08 | -2,36% | 139.319,00 |
| 04.02.2026 | 15,33 | 15,36 | 13,39 | 13,39 | -10,20% | 100.837,00 |
| 03.02.2026 | 14,13 | 15,10 | 14,12 | 14,92 | 8,80% | 76.088,00 |
| 02.02.2026 | 13,59 | 14,95 | 13,59 | 13,71 | -8,36% | 134.662,00 |
| 30.01.2026 | 14,94 | 15,71 | 14,20 | 14,96 | -10,57% | 119.585,00 |
| 29.01.2026 | 16,75 | 16,85 | 16,70 | 16,73 | 3,28% | 8.957,00 |
| 28.01.2026 | 16,39 | 16,63 | 16,00 | 16,20 | 2,90% | 57.590,00 |
| 27.01.2026 | 15,45 | 15,89 | 14,96 | 15,74 | 0,95% | 61.581,00 |
| 26.01.2026 | 16,00 | 16,72 | 15,58 | 15,59 | -3,47% | 103.491,00 |
| 23.01.2026 | 17,07 | 17,15 | 16,15 | 16,15 | -4,36% | 57.530,00 |
| 22.01.2026 | 16,30 | 16,89 | 16,27 | 16,89 | 7,09% | 57.429,00 |
| 21.01.2026 | 15,59 | 16,18 | 15,55 | 15,77 | 1,40% | 132.163,00 |
| 20.01.2026 | 15,25 | 15,72 | 14,35 | 15,55 | 2,32% | 124.520,00 |
| 19.01.2026 | 15,06 | 15,33 | 14,99 | 15,20 | -0,51% | 36.829,00 |
| 16.01.2026 | 15,33 | 16,09 | 14,77 | 15,28 | -0,91% | 102.614,00 |
| 15.01.2026 | 14,70 | 15,42 | 14,56 | 15,42 | 8,23% | 192.794,00 |
| 14.01.2026 | 13,41 | 14,32 | 12,99 | 14,25 | 3,94% | 46.650,00 |
| 13.01.2026 | 13,64 | 13,79 | 13,47 | 13,71 | 5,63% | 51.662,00 |
| 12.01.2026 | 12,73 | 13,11 | 12,69 | 12,98 | 0,34% | 69.574,00 |
| 09.01.2026 | 12,41 | 13,54 | 12,39 | 12,93 | 4,88% | 148.722,00 |
| 08.01.2026 | 12,14 | 12,49 | 12,14 | 12,33 | 2,34% | 34.708,00 |
| 07.01.2026 | 12,44 | 12,53 | 12,00 | 12,05 | -0,69% | 53.550,00 |
| 06.01.2026 | 11,88 | 12,30 | 11,61 | 12,13 | 4,24% | 68.273,00 |
| 05.01.2026 | 11,27 | 11,86 | 11,22 | 11,64 | 6,59% | 79.502,00 |
| 02.01.2026 | 10,26 | 11,00 | 10,15 | 10,92 | 3,59% | 138.431,00 |
| 30.12.2025 | 10,45 | 10,55 | 10,39 | 10,54 | 0,15% | 17.198,00 |
| 29.12.2025 | 10,28 | 10,60 | 10,13 | 10,52 | -0,77% | 43.115,00 |
| 23.12.2025 | 10,66 | 10,87 | 10,50 | 10,61 | -3,37% | 56.858,00 |
| 22.12.2025 | 10,71 | 11,00 | 10,65 | 10,98 | -1,17% | 46.839,00 |
| 19.12.2025 | 10,23 | 11,11 | 10,11 | 11,11 | 10,93% | 59.250,00 |
| 18.12.2025 | 10,03 | 10,33 | 9,84 | 10,01 | 0,28% | 98.446,00 |
| 17.12.2025 | 10,48 | 10,66 | 9,95 | 9,98 | -4,11% | 63.459,00 |
| 16.12.2025 | 10,49 | 10,71 | 10,33 | 10,41 | -3,29% | 48.022,00 |
| 15.12.2025 | 11,12 | 11,45 | 10,63 | 10,77 | -1,88% | 81.282,00 |
| 12.12.2025 | 12,00 | 12,30 | 10,97 | 10,97 | -6,38% | 105.351,00 |
| 11.12.2025 | 10,84 | 11,72 | 10,72 | 11,72 | 5,13% | 94.432,00 |
| 10.12.2025 | 11,88 | 12,00 | 10,93 | 11,15 | -6,30% | 85.541,00 |
| 09.12.2025 | 11,64 | 11,98 | 11,56 | 11,90 | 0,49% | 41.964,00 |
| 08.12.2025 | 11,97 | 11,97 | 11,63 | 11,84 | 0,30% | 47.565,00 |
| 05.12.2025 | 12,09 | 12,27 | 11,79 | 11,80 | -0,61% | 103.382,00 |
| 04.12.2025 | 11,14 | 11,89 | 10,85 | 11,88 | 11,20% | 106.164,00 |
| 03.12.2025 | 10,37 | 11,00 | 10,22 | 10,68 | 4,60% | 86.153,00 |
| 02.12.2025 | 10,13 | 10,40 | 10,12 | 10,21 | -0,89% | 28.307,00 |
| 01.12.2025 | 10,38 | 10,51 | 10,11 | 10,30 | -3,61% | 62.938,00 |
| 28.11.2025 | 10,49 | 10,69 | 10,49 | 10,69 | 1,25% | 15.397,00 |
| 27.11.2025 | 10,36 | 10,56 | 10,25 | 10,56 | 0,34% | 17.410,00 |
| 26.11.2025 | 10,50 | 10,62 | 10,35 | 10,52 | 4,03% | 81.166,00 |
| 25.11.2025 | 10,41 | 10,41 | 9,77 | 10,11 | 0,90% | 102.246,00 |
| 24.11.2025 | 9,48 | 10,03 | 9,35 | 10,02 | 8,52% | 76.135,00 |
| 21.11.2025 | 9,53 | 9,69 | 9,05 | 9,24 | -10,41% | 174.625,00 |
| 20.11.2025 | 10,80 | 10,89 | 10,31 | 10,31 | 0,78% | 117.690,00 |
| 19.11.2025 | 9,87 | 10,45 | 9,79 | 10,23 | 4,61% | 103.568,00 |
| 18.11.2025 | 9,41 | 9,83 | 9,34 | 9,78 | -0,63% | 86.856,00 |
| 17.11.2025 | 9,99 | 10,07 | 8,40 | 9,84 | -3,63% | 234.391,00 |
| 14.11.2025 | 9,75 | 10,21 | 9,05 | 10,21 | 1,59% | 183.943,00 |
| 13.11.2025 | 10,65 | 10,66 | 10,04 | 10,05 | -3,57% | 71.816,00 |
| 12.11.2025 | 10,70 | 10,92 | 10,38 | 10,42 | 0,10% | 38.844,00 |
| 11.11.2025 | 11,15 | 11,16 | 10,40 | 10,41 | -4,65% | 69.770,00 |
| 10.11.2025 | 11,22 | 11,32 | 10,84 | 10,92 | 10,28% | 140.527,00 |
| 07.11.2025 | 10,12 | 10,35 | 9,90 | 9,90 | -6,85% | 186.885,00 |
| 06.11.2025 | 11,32 | 11,39 | 10,61 | 10,63 | -6,00% | 72.365,00 |
| 05.11.2025 | 11,30 | 11,63 | 11,11 | 11,31 | -3,10% | 153.299,00 |
| 04.11.2025 | 11,89 | 11,94 | 11,37 | 11,67 | -5,52% | 173.534,00 |
| 03.11.2025 | 13,24 | 13,24 | 12,30 | 12,35 | -5,44% | 92.407,00 |
| 31.10.2025 | 13,44 | 13,58 | 12,94 | 13,06 | -1,57% | 81.068,00 |
| 30.10.2025 | 13,76 | 13,76 | 13,05 | 13,27 | -2,37% | 110.076,00 |
| 29.10.2025 | 13,13 | 13,66 | 12,70 | 13,59 | 4,68% | 115.179,00 |
| 28.10.2025 | 11,48 | 12,98 | 11,26 | 12,98 | 14,54% | 292.203,00 |
| 27.10.2025 | 11,78 | 11,95 | 11,09 | 11,34 | -3,95% | 75.393,00 |
| 24.10.2025 | 11,64 | 11,80 | 11,41 | 11,80 | -0,72% | 73.865,00 |
| 23.10.2025 | 12,07 | 12,39 | 11,78 | 11,89 | 4,26% | 201.103,00 |
| 22.10.2025 | 11,67 | 11,75 | 10,92 | 11,40 | -4,51% | 362.387,00 |
| 21.10.2025 | 13,05 | 13,09 | 11,85 | 11,94 | -6,69% | 81.982,00 |
| 20.10.2025 | 12,90 | 13,58 | 12,39 | 12,80 | 3,26% | 168.818,00 |
| 17.10.2025 | 13,17 | 13,67 | 12,34 | 12,39 | -13,62% | 272.672,00 |
| 16.10.2025 | 14,38 | 15,16 | 14,26 | 14,35 | 2,46% | 181.308,00 |
| 15.10.2025 | 13,59 | 14,62 | 13,53 | 14,00 | 3,47% | 179.671,00 |
| 14.10.2025 | 13,08 | 13,53 | 12,40 | 13,53 | 2,67% | 177.758,00 |
| 13.10.2025 | 13,14 | 14,10 | 13,07 | 13,18 | 2,30% | 106.609,00 |