10,134€
3,42%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 9,91 | 10,01 | 9,91 | 10,00 | 4,96% | 9.625,00 |
| 08.09.2025 | 9,55 | 9,56 | 9,48 | 9,53 | 1,63% | 26.507,00 |
| 05.09.2025 | 9,75 | 9,83 | 9,22 | 9,37 | -2,31% | 85.495,00 |
| 04.09.2025 | 10,05 | 10,15 | 9,59 | 9,60 | -0,17% | 227.308,00 |
| 03.09.2025 | 9,26 | 9,84 | 9,26 | 9,61 | 6,05% | 66.009,00 |
| 02.09.2025 | 9,18 | 9,26 | 8,74 | 9,06 | 0,91% | 66.233,00 |
| 01.09.2025 | 9,18 | 9,18 | 8,98 | 8,98 | -0,50% | 29.886,00 |
| 29.08.2025 | 9,24 | 9,64 | 8,98 | 9,03 | 0,77% | 115.529,00 |
| 28.08.2025 | 8,90 | 9,08 | 8,90 | 8,96 | -1,99% | 33.074,00 |
| 27.08.2025 | 9,14 | 9,35 | 9,07 | 9,14 | -1,30% | 39.468,00 |
| 26.08.2025 | 9,00 | 9,45 | 8,88 | 9,26 | 3,00% | 51.958,00 |
| 25.08.2025 | 8,98 | 9,22 | 8,90 | 8,99 | 0,58% | 76.159,00 |
| 22.08.2025 | 8,34 | 8,96 | 8,34 | 8,94 | 9,43% | 66.043,00 |
| 21.08.2025 | 8,21 | 8,25 | 7,98 | 8,17 | 1,21% | 44.691,00 |
| 20.08.2025 | 8,14 | 8,25 | 7,95 | 8,07 | -2,38% | 51.156,00 |
| 19.08.2025 | 9,03 | 9,08 | 8,26 | 8,27 | -8,37% | 35.974,00 |
| 18.08.2025 | 9,25 | 9,27 | 8,97 | 9,02 | 0,78% | 51.153,00 |
| 15.08.2025 | 8,90 | 8,95 | 8,50 | 8,95 | 1,40% | 50.830,00 |
| 14.08.2025 | 8,84 | 9,08 | 8,63 | 8,83 | 0,91% | 90.202,00 |
| 13.08.2025 | 8,88 | 9,29 | 8,72 | 8,75 | 1,36% | 251.914,00 |
| 12.08.2025 | 8,53 | 8,70 | 8,48 | 8,63 | 3,16% | 84.453,00 |
| 11.08.2025 | 8,80 | 8,83 | 8,29 | 8,37 | -3,64% | 139.652,00 |
| 08.08.2025 | 8,37 | 8,88 | 8,33 | 8,68 | 3,59% | 215.729,00 |
| 07.08.2025 | 8,18 | 8,48 | 8,18 | 8,38 | 3,16% | 74.936,00 |
| 06.08.2025 | 8,20 | 8,41 | 8,08 | 8,13 | 0,54% | 80.684,00 |
| 05.08.2025 | 7,97 | 8,28 | 7,89 | 8,08 | 6,15% | 199.506,00 |
| 04.08.2025 | 7,32 | 7,66 | 7,30 | 7,61 | 5,79% | 55.722,00 |
| 01.08.2025 | 7,51 | 7,52 | 6,93 | 7,20 | -4,35% | 199.766,00 |
| 31.07.2025 | 7,53 | 7,67 | 7,42 | 7,52 | -1,57% | 109.713,00 |
| 30.07.2025 | 7,45 | 7,77 | 7,31 | 7,64 | 1,55% | 130.590,00 |
| 29.07.2025 | 7,70 | 7,81 | 7,49 | 7,53 | 2,28% | 57.407,00 |
| 28.07.2025 | 7,62 | 7,66 | 7,28 | 7,36 | -0,89% | 140.430,00 |
| 25.07.2025 | 7,39 | 7,48 | 7,26 | 7,42 | 0,50% | 48.496,00 |
| 24.07.2025 | 7,18 | 7,43 | 7,07 | 7,39 | 4,80% | 155.451,00 |
| 23.07.2025 | 6,95 | 7,25 | 6,93 | 7,05 | 3,06% | 203.851,00 |
| 22.07.2025 | 6,71 | 6,92 | 6,68 | 6,84 | 1,18% | 131.306,00 |
| 21.07.2025 | 6,84 | 7,06 | 6,70 | 6,76 | -3,50% | 81.180,00 |
| 18.07.2025 | 7,00 | 7,11 | 6,85 | 7,01 | 1,32% | 240.945,00 |
| 17.07.2025 | 6,37 | 6,95 | 6,30 | 6,91 | 13,72% | 459.271,00 |
| 16.07.2025 | 5,92 | 6,25 | 5,91 | 6,08 | 2,63% | 201.498,00 |
| 15.07.2025 | 5,81 | 5,94 | 5,76 | 5,92 | 4,79% | 77.999,00 |
| 14.07.2025 | 5,55 | 5,73 | 5,48 | 5,65 | 2,73% | 43.216,00 |
| 11.07.2025 | 5,32 | 5,56 | 5,22 | 5,50 | 5,12% | 54.620,00 |
| 10.07.2025 | 5,16 | 5,31 | 5,15 | 5,24 | 0,83% | 47.611,00 |
| 09.07.2025 | 5,39 | 5,45 | 5,19 | 5,19 | -2,94% | 85.993,00 |
| 08.07.2025 | 5,58 | 5,64 | 5,32 | 5,35 | -3,52% | 32.434,00 |
| 07.07.2025 | 5,60 | 5,60 | 5,40 | 5,54 | -0,48% | 47.261,00 |
| 04.07.2025 | 5,54 | 5,62 | 5,53 | 5,57 | -0,25% | 12.102,00 |
| 03.07.2025 | 5,66 | 5,70 | 5,54 | 5,59 | -1,76% | 46.089,00 |
| 02.07.2025 | 5,55 | 5,75 | 5,55 | 5,69 | 2,58% | 78.791,00 |
| 01.07.2025 | 5,85 | 5,85 | 5,49 | 5,54 | -3,68% | 42.551,00 |
| 30.06.2025 | 5,80 | 5,85 | 5,65 | 5,75 | -1,22% | 34.625,00 |
| 27.06.2025 | 5,88 | 6,15 | 5,72 | 5,83 | -1,29% | 58.867,00 |
| 26.06.2025 | 5,76 | 5,95 | 5,73 | 5,90 | 4,09% | 53.296,00 |
| 25.06.2025 | 5,75 | 5,80 | 5,65 | 5,67 | 1,27% | 50.867,00 |
| 24.06.2025 | 5,78 | 5,78 | 5,54 | 5,60 | -1,32% | 82.717,00 |
| 23.06.2025 | 5,62 | 5,78 | 5,57 | 5,67 | -0,09% | 92.637,00 |
| 20.06.2025 | 5,85 | 5,85 | 5,56 | 5,68 | -0,49% | 87.242,00 |
| 19.06.2025 | 5,79 | 5,87 | 5,71 | 5,71 | -1,52% | 15.144,00 |
| 18.06.2025 | 5,75 | 5,87 | 5,69 | 5,79 | 2,48% | 24.532,00 |
| 17.06.2025 | 5,88 | 5,94 | 5,65 | 5,65 | -3,05% | 38.427,00 |
| 16.06.2025 | 5,56 | 6,13 | 5,56 | 5,83 | 8,00% | 76.409,00 |
| 13.06.2025 | 5,37 | 5,40 | 5,22 | 5,40 | 0,06% | 124.542,00 |
| 12.06.2025 | 5,49 | 5,58 | 5,35 | 5,40 | -2,90% | 67.347,00 |
| 11.06.2025 | 5,55 | 5,78 | 5,44 | 5,56 | 1,57% | 39.377,00 |
| 10.06.2025 | 5,75 | 5,92 | 5,47 | 5,47 | -7,29% | 100.809,00 |
| 09.06.2025 | 5,48 | 5,90 | 5,47 | 5,90 | 10,69% | 60.722,00 |
| 06.06.2025 | 5,37 | 5,45 | 5,33 | 5,33 | -0,71% | 121.912,00 |
| 05.06.2025 | 5,42 | 5,57 | 5,29 | 5,37 | -0,63% | 64.005,00 |
| 04.06.2025 | 5,68 | 5,70 | 5,34 | 5,40 | -2,98% | 50.519,00 |
| 03.06.2025 | 5,13 | 5,61 | 5,05 | 5,57 | 9,78% | 70.605,00 |
| 02.06.2025 | 5,25 | 5,36 | 5,07 | 5,07 | -2,83% | 71.115,00 |
| 30.05.2025 | 5,30 | 5,32 | 5,17 | 5,22 | -2,95% | 28.359,00 |
| 29.05.2025 | 5,75 | 5,75 | 5,34 | 5,38 | -6,04% | 76.601,00 |
| 28.05.2025 | 5,86 | 5,93 | 5,73 | 5,73 | -2,95% | 83.679,00 |
| 27.05.2025 | 6,15 | 6,35 | 5,83 | 5,90 | -5,81% | 209.919,00 |
| 26.05.2025 | 6,47 | 6,58 | 6,08 | 6,27 | 11,44% | 334.188,00 |
| 23.05.2025 | 5,09 | 5,67 | 5,00 | 5,62 | 24,22% | 166.339,00 |
| 22.05.2025 | 4,73 | 4,73 | 4,52 | 4,53 | -3,80% | 772,00 |
| 21.05.2025 | 4,59 | 4,81 | 4,57 | 4,71 | 3,11% | 2.750,00 |
| 20.05.2025 | 4,60 | 4,60 | 4,50 | 4,56 | -1,17% | 27.163,00 |
| 19.05.2025 | 4,63 | 4,71 | 4,57 | 4,62 | -3,91% | 13.688,00 |
| 16.05.2025 | 5,04 | 5,09 | 4,80 | 4,81 | -3,53% | 7.335,00 |
| 15.05.2025 | 5,07 | 5,11 | 4,95 | 4,98 | -2,03% | 8.432,00 |
| 14.05.2025 | 5,03 | 5,10 | 4,96 | 5,08 | 1,17% | 7.206,00 |
| 13.05.2025 | 4,99 | 5,10 | 4,99 | 5,03 | 0,50% | 14.646,00 |
| 12.05.2025 | 5,13 | 5,35 | 5,00 | 5,00 | -0,30% | 46.505,00 |
| 09.05.2025 | 5,01 | 5,09 | 4,87 | 5,02 | 0,68% | 21.966,00 |
| 08.05.2025 | 5,21 | 5,31 | 4,98 | 4,98 | -2,66% | 22.548,00 |
| 07.05.2025 | 4,94 | 5,17 | 4,93 | 5,12 | 10,45% | 91.513,00 |
| 06.05.2025 | 4,57 | 4,65 | 4,50 | 4,63 | -0,17% | 16.488,00 |
| 05.05.2025 | 4,66 | 4,70 | 4,52 | 4,64 | -1,74% | 30.288,00 |
| 02.05.2025 | 4,72 | 4,75 | 4,70 | 4,72 | 1,83% | 4.696,00 |
| 30.04.2025 | 4,64 | 4,65 | 4,44 | 4,64 | 0,24% | 19.105,00 |
| 29.04.2025 | 4,73 | 4,81 | 4,63 | 4,63 | 0,06% | 4.305,00 |
| 28.04.2025 | 4,66 | 4,74 | 4,59 | 4,62 | 1,03% | 22.660,00 |
| 25.04.2025 | 4,71 | 4,75 | 4,56 | 4,58 | 0,64% | 23.695,00 |
| 24.04.2025 | 4,64 | 4,66 | 4,50 | 4,55 | 1,47% | 26.356,00 |
| 23.04.2025 | 4,36 | 4,55 | 4,36 | 4,48 | 5,53% | 8.471,00 |
| 22.04.2025 | 4,23 | 4,27 | 4,15 | 4,25 | -1,35% | 32.994,00 |