11,842€
-0,29%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 11,84 | 13,30 | 11,74 | 12,88 | 7,28% | 147.806,00 |
| 09.10.2025 | 12,14 | 12,41 | 11,92 | 12,01 | 1,06% | 107.747,00 |
| 08.10.2025 | 11,53 | 12,25 | 11,52 | 11,88 | 5,37% | 77.908,00 |
| 07.10.2025 | 11,23 | 11,82 | 11,22 | 11,28 | -1,26% | 57.997,00 |
| 06.10.2025 | 11,50 | 11,58 | 11,20 | 11,42 | 0,92% | 70.373,00 |
| 03.10.2025 | 11,62 | 11,76 | 11,00 | 11,32 | -0,25% | 111.844,00 |
| 02.10.2025 | 11,09 | 11,50 | 11,02 | 11,35 | 3,20% | 72.526,00 |
| 01.10.2025 | 11,17 | 11,40 | 10,95 | 10,99 | -4,85% | 74.751,00 |
| 30.09.2025 | 11,84 | 11,93 | 11,46 | 11,55 | -2,42% | 116.448,00 |
| 29.09.2025 | 11,65 | 12,13 | 11,62 | 11,84 | 0,90% | 103.410,00 |
| 26.09.2025 | 11,59 | 12,22 | 11,40 | 11,73 | 2,82% | 89.052,00 |
| 25.09.2025 | 11,75 | 11,76 | 10,63 | 11,41 | -6,98% | 203.293,00 |
| 24.09.2025 | 11,81 | 12,82 | 11,10 | 12,27 | 5,59% | 301.295,00 |
| 23.09.2025 | 11,24 | 11,65 | 11,13 | 11,62 | 7,71% | 122.342,00 |
| 22.09.2025 | 10,63 | 10,81 | 10,10 | 10,79 | 2,20% | 133.357,00 |
| 19.09.2025 | 10,42 | 10,78 | 9,98 | 10,55 | 6,98% | 283.964,00 |
| 18.09.2025 | 10,42 | 10,61 | 9,59 | 9,87 | -4,92% | 230.629,00 |
| 17.09.2025 | 10,43 | 10,57 | 10,21 | 10,38 | -1,89% | 116.636,00 |
| 16.09.2025 | 11,13 | 11,19 | 10,50 | 10,58 | 4,63% | 143.447,00 |
| 15.09.2025 | 10,24 | 10,32 | 9,76 | 10,11 | 0,10% | 96.527,00 |
| 12.09.2025 | 10,25 | 10,45 | 10,03 | 10,10 | -5,31% | 88.295,00 |
| 11.09.2025 | 10,84 | 10,96 | 10,58 | 10,66 | -0,65% | 62.085,00 |
| 10.09.2025 | 10,31 | 10,75 | 10,22 | 10,73 | 7,34% | 169.228,00 |
| 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 |