Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 6,89 | 6,97 | 6,83 | 6,89 | -2,42% | 27.474,00 |
| 20.12.2024 | 7,13 | 7,15 | 6,87 | 7,06 | -0,68% | 42.435,00 |
| 19.12.2024 | 6,96 | 7,11 | 6,90 | 7,11 | -2,20% | 45.433,00 |
| 18.12.2024 | 7,14 | 7,32 | 7,14 | 7,27 | 2,37% | 26.577,00 |
| 17.12.2024 | 7,30 | 7,30 | 7,06 | 7,10 | -2,47% | 55.162,00 |
| 16.12.2024 | 7,60 | 7,60 | 7,18 | 7,28 | -4,42% | 44.225,00 |
| 13.12.2024 | 7,99 | 7,99 | 7,58 | 7,62 | -2,92% | 31.956,00 |
| 12.12.2024 | 8,13 | 8,13 | 7,77 | 7,85 | -1,58% | 31.072,00 |
| 11.12.2024 | 7,80 | 7,97 | 7,71 | 7,97 | 3,79% | 27.854,00 |
| 10.12.2024 | 7,67 | 7,79 | 7,48 | 7,68 | -1,08% | 58.721,00 |
| 09.12.2024 | 8,22 | 8,22 | 7,56 | 7,77 | -5,91% | 100.995,00 |
| 06.12.2024 | 8,14 | 8,36 | 8,11 | 8,25 | 3,12% | 46.377,00 |
| 05.12.2024 | 7,72 | 8,03 | 7,64 | 8,00 | 1,97% | 50.939,00 |
| 04.12.2024 | 7,74 | 8,07 | 7,74 | 7,85 | 0,86% | 22.233,00 |
| 03.12.2024 | 7,72 | 7,81 | 7,63 | 7,78 | 3,25% | 8.240,00 |
| 02.12.2024 | 7,90 | 7,94 | 7,54 | 7,54 | -5,67% | 38.779,00 |
| 29.11.2024 | 7,75 | 8,15 | 7,63 | 7,99 | 3,82% | 90.667,00 |
| 28.11.2024 | 7,76 | 7,80 | 7,66 | 7,70 | -0,88% | 9.434,00 |
| 27.11.2024 | 7,77 | 7,87 | 7,67 | 7,76 | -1,12% | 16.088,00 |
| 26.11.2024 | 7,85 | 7,87 | 7,50 | 7,85 | -0,25% | 58.241,00 |
| 25.11.2024 | 8,21 | 8,30 | 7,74 | 7,87 | -3,43% | 105.126,00 |
| 22.11.2024 | 8,04 | 8,22 | 8,00 | 8,15 | 2,80% | 47.763,00 |
| 21.11.2024 | 7,81 | 7,95 | 7,74 | 7,93 | 0,37% | 46.446,00 |
| 20.11.2024 | 8,10 | 8,16 | 7,84 | 7,90 | -0,72% | 82.613,00 |
| 19.11.2024 | 7,87 | 8,01 | 7,80 | 7,96 | 1,36% | 76.530,00 |
| 18.11.2024 | 7,26 | 7,91 | 7,19 | 7,85 | 7,15% | 141.134,00 |
| 15.11.2024 | 6,99 | 7,89 | 6,89 | 7,33 | 4,57% | 104.429,00 |
| 14.11.2024 | 7,03 | 7,07 | 6,90 | 7,01 | -0,76% | 35.506,00 |
| 13.11.2024 | 7,17 | 7,38 | 7,05 | 7,06 | 2,50% | 57.025,00 |
| 12.11.2024 | 7,21 | 7,22 | 6,88 | 6,89 | -2,13% | 22.079,00 |
| 11.11.2024 | 7,45 | 7,53 | 7,00 | 7,04 | -2,41% | 40.409,00 |
| 08.11.2024 | 7,43 | 7,57 | 7,21 | 7,21 | 0,45% | 49.331,00 |
| 07.11.2024 | 7,08 | 7,36 | 7,02 | 7,18 | 3,62% | 45.282,00 |
| 06.11.2024 | 6,93 | 7,32 | 6,90 | 6,93 | 6,01% | 120.381,00 |
| 05.11.2024 | 6,66 | 6,69 | 6,53 | 6,54 | 0,34% | 33.894,00 |
| 04.11.2024 | 6,73 | 6,73 | 6,40 | 6,52 | -7,09% | 71.457,00 |
| 01.11.2024 | 6,88 | 7,16 | 6,82 | 7,01 | 1,56% | 20.910,00 |
| 31.10.2024 | 7,05 | 7,11 | 6,80 | 6,90 | -4,42% | 38.188,00 |
| 30.10.2024 | 7,37 | 7,42 | 7,22 | 7,22 | -2,84% | 16.920,00 |
| 29.10.2024 | 7,47 | 7,59 | 7,35 | 7,43 | 0,70% | 48.672,00 |
| 28.10.2024 | 7,15 | 7,38 | 7,10 | 7,38 | 1,28% | 24.982,00 |
| 25.10.2024 | 7,32 | 7,46 | 7,22 | 7,29 | 0,76% | 86.406,00 |
| 24.10.2024 | 7,29 | 7,39 | 7,21 | 7,23 | -0,34% | 67.531,00 |
| 23.10.2024 | 7,41 | 7,48 | 7,21 | 7,26 | -2,45% | 145.107,00 |
| 22.10.2024 | 7,81 | 7,81 | 7,33 | 7,44 | -5,39% | 124.332,00 |
| 21.10.2024 | 7,93 | 8,04 | 7,80 | 7,87 | 2,22% | 140.284,00 |
| 18.10.2024 | 7,75 | 7,87 | 7,52 | 7,69 | -0,47% | 54.836,00 |
| 17.10.2024 | 7,38 | 7,99 | 7,35 | 7,73 | 4,60% | 173.325,00 |
| 16.10.2024 | 6,75 | 7,39 | 6,74 | 7,39 | 11,55% | 117.161,00 |
| 15.10.2024 | 6,63 | 6,71 | 6,56 | 6,63 | 2,65% | 96.877,00 |
| 14.10.2024 | 6,41 | 6,53 | 6,40 | 6,45 | 1,78% | 21.522,00 |
| 11.10.2024 | 6,19 | 6,40 | 6,19 | 6,34 | 3,09% | 9.996,00 |
| 10.10.2024 | 6,10 | 6,18 | 6,08 | 6,15 | -2,04% | 4.353,00 |
| 09.10.2024 | 6,25 | 6,30 | 6,19 | 6,28 | 3,75% | 14.973,00 |
| 08.10.2024 | 6,10 | 6,11 | 5,96 | 6,05 | -1,82% | 17.619,00 |
| 07.10.2024 | 6,39 | 6,39 | 6,16 | 6,16 | -1,80% | 53.914,00 |
| 04.10.2024 | 6,06 | 6,28 | 6,05 | 6,28 | 1,16% | 34.902,00 |
| 03.10.2024 | 6,14 | 6,35 | 6,01 | 6,21 | 2,65% | 38.856,00 |
| 02.10.2024 | 5,92 | 6,11 | 5,81 | 6,05 | 3,92% | 33.129,00 |
| 01.10.2024 | 5,50 | 5,93 | 5,48 | 5,82 | 7,40% | 76.349,00 |
| 30.09.2024 | 5,68 | 5,75 | 5,42 | 5,42 | -4,85% | 15.256,00 |
| 27.09.2024 | 5,69 | 5,74 | 5,29 | 5,69 | -0,05% | 110.408,00 |
| 26.09.2024 | 5,83 | 5,92 | 5,69 | 5,70 | -1,89% | 98.010,00 |
| 25.09.2024 | 5,76 | 5,83 | 5,65 | 5,81 | 1,84% | 74.264,00 |
| 24.09.2024 | 5,77 | 5,96 | 5,57 | 5,70 | 8,37% | 73.968,00 |
| 23.09.2024 | 5,09 | 5,32 | 5,01 | 5,26 | 5,90% | 70.853,00 |
| 20.09.2024 | 4,81 | 5,14 | 4,76 | 4,97 | 5,50% | 176.813,00 |
| 19.09.2024 | 4,49 | 4,75 | 4,49 | 4,71 | 6,47% | 17.747,00 |
| 18.09.2024 | 4,47 | 4,53 | 4,37 | 4,42 | -2,77% | 9.375,00 |
| 17.09.2024 | 4,52 | 4,66 | 4,51 | 4,55 | 0,24% | 17.986,00 |
| 16.09.2024 | 4,69 | 4,69 | 4,54 | 4,54 | -2,07% | 7.610,00 |
| 13.09.2024 | 4,82 | 4,84 | 4,58 | 4,63 | -4,02% | 18.371,00 |
| 12.09.2024 | 4,66 | 4,83 | 4,66 | 4,83 | 7,29% | 54.370,00 |
| 11.09.2024 | 4,18 | 4,50 | 4,15 | 4,50 | 9,87% | 77.454,00 |
| 10.09.2024 | 4,00 | 4,10 | 3,95 | 4,10 | 5,22% | 17.017,00 |
| 09.09.2024 | 3,94 | 3,96 | 3,85 | 3,89 | 3,15% | 20.586,00 |
| 06.09.2024 | 4,15 | 4,16 | 3,76 | 3,77 | -10,99% | 40.822,00 |
| 05.09.2024 | 4,34 | 4,35 | 4,24 | 4,24 | -2,55% | 2.597,00 |
| 04.09.2024 | 4,29 | 4,38 | 4,22 | 4,35 | -0,28% | 31.753,00 |
| 03.09.2024 | 4,78 | 4,78 | 4,34 | 4,36 | -6,97% | 17.145,00 |
| 02.09.2024 | 4,78 | 4,78 | 4,67 | 4,69 | 1,56% | 6.386,00 |
| 30.08.2024 | 4,59 | 4,66 | 4,57 | 4,62 | 0,87% | 20.058,00 |
| 29.08.2024 | 4,54 | 4,66 | 4,54 | 4,58 | -0,07% | 30.651,00 |
| 28.08.2024 | 4,75 | 4,79 | 4,58 | 4,58 | -2,80% | 48.969,00 |
| 27.08.2024 | 4,83 | 4,83 | 4,68 | 4,71 | -4,07% | 29.530,00 |
| 26.08.2024 | 4,93 | 5,00 | 4,85 | 4,91 | 0,53% | 109.333,00 |
| 23.08.2024 | 4,37 | 4,97 | 4,33 | 4,89 | 9,70% | 159.497,00 |
| 22.08.2024 | 4,53 | 4,56 | 4,44 | 4,45 | -0,89% | 22.052,00 |
| 21.08.2024 | 4,58 | 4,59 | 4,48 | 4,49 | -0,11% | 20.220,00 |
| 20.08.2024 | 4,45 | 4,51 | 4,39 | 4,50 | 1,08% | 9.207,00 |
| 19.08.2024 | 4,42 | 4,45 | 4,33 | 4,45 | -0,65% | 19.518,00 |
| 16.08.2024 | 4,61 | 4,61 | 4,43 | 4,48 | 0,52% | 43.224,00 |
| 15.08.2024 | 4,32 | 4,47 | 4,27 | 4,46 | 3,31% | 33.122,00 |
| 14.08.2024 | 4,36 | 4,44 | 4,30 | 4,31 | -0,25% | 34.218,00 |
| 13.08.2024 | 4,37 | 4,49 | 4,32 | 4,33 | 1,12% | 44.642,00 |
| 12.08.2024 | 4,13 | 4,28 | 4,12 | 4,28 | 5,09% | 25.162,00 |
| 09.08.2024 | 4,14 | 4,24 | 4,06 | 4,07 | -3,00% | 21.517,00 |
| 08.08.2024 | 4,08 | 4,20 | 4,04 | 4,20 | -0,24% | 4.376,00 |
| 07.08.2024 | 4,12 | 4,24 | 4,11 | 4,21 | 2,91% | 42.101,00 |
| 06.08.2024 | 4,25 | 4,27 | 4,03 | 4,09 | 6,54% | 64.274,00 |