5,622€
24,23%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 4,36 | 4,40 | 4,26 | 4,31 | -3,45% | 24.859,00 |
| 16.04.2025 | 4,04 | 4,49 | 4,02 | 4,46 | 7,55% | 61.022,00 |
| 15.04.2025 | 4,27 | 4,27 | 4,13 | 4,15 | -0,88% | 4.163,00 |
| 14.04.2025 | 4,20 | 4,30 | 4,15 | 4,18 | 3,72% | 25.145,00 |
| 11.04.2025 | 3,95 | 4,03 | 3,85 | 4,03 | 3,86% | 14.239,00 |
| 10.04.2025 | 4,15 | 4,26 | 3,80 | 3,88 | 7,80% | 28.324,00 |
| 09.04.2025 | 3,80 | 3,94 | 3,54 | 3,60 | -7,09% | 24.353,00 |
| 08.04.2025 | 4,06 | 4,08 | 3,83 | 3,88 | 1,36% | 109.433,00 |
| 07.04.2025 | 3,58 | 4,16 | 3,46 | 3,83 | 2,41% | 60.070,00 |
| 04.04.2025 | 4,00 | 4,05 | 3,66 | 3,74 | -9,39% | 73.411,00 |
| 03.04.2025 | 4,13 | 4,15 | 3,93 | 4,12 | -3,74% | 74.112,00 |
| 02.04.2025 | 4,42 | 4,42 | 4,20 | 4,28 | -2,13% | 16.774,00 |
| 01.04.2025 | 4,47 | 4,55 | 4,17 | 4,38 | -2,02% | 63.553,00 |
| 31.03.2025 | 4,56 | 4,63 | 4,37 | 4,47 | -4,35% | 22.134,00 |
| 28.03.2025 | 4,72 | 4,77 | 4,63 | 4,67 | -2,28% | 41.214,00 |
| 27.03.2025 | 4,88 | 4,94 | 4,76 | 4,78 | -3,38% | 34.306,00 |
| 26.03.2025 | 4,96 | 5,05 | 4,92 | 4,94 | 1,52% | 15.524,00 |
| 25.03.2025 | 5,17 | 5,17 | 4,87 | 4,87 | -5,71% | 21.550,00 |
| 24.03.2025 | 5,19 | 5,24 | 5,12 | 5,17 | 1,18% | 13.092,00 |
| 21.03.2025 | 5,20 | 5,22 | 5,04 | 5,11 | -2,32% | 18.857,00 |
| 20.03.2025 | 5,10 | 5,36 | 5,00 | 5,23 | 3,26% | 29.926,00 |
| 19.03.2025 | 5,03 | 5,16 | 5,00 | 5,06 | -1,09% | 14.327,00 |
| 18.03.2025 | 5,12 | 5,18 | 4,94 | 5,12 | 3,23% | 73.836,00 |
| 17.03.2025 | 4,77 | 4,99 | 4,67 | 4,96 | 3,59% | 42.496,00 |
| 14.03.2025 | 4,87 | 4,90 | 4,77 | 4,79 | 2,00% | 22.398,00 |
| 13.03.2025 | 4,79 | 4,91 | 4,67 | 4,69 | -0,13% | 28.155,00 |
| 12.03.2025 | 4,68 | 5,00 | 4,64 | 4,70 | 2,55% | 64.872,00 |
| 11.03.2025 | 4,40 | 4,58 | 4,25 | 4,58 | 2,88% | 22.983,00 |
| 10.03.2025 | 4,67 | 4,75 | 4,39 | 4,45 | -2,96% | 39.625,00 |
| 07.03.2025 | 4,71 | 4,87 | 4,55 | 4,59 | -6,20% | 36.281,00 |
| 06.03.2025 | 4,86 | 4,95 | 4,74 | 4,89 | 1,92% | 17.104,00 |
| 05.03.2025 | 4,96 | 5,02 | 4,78 | 4,80 | -0,02% | 33.218,00 |
| 04.03.2025 | 4,78 | 4,80 | 4,52 | 4,80 | -3,01% | 146.071,00 |
| 03.03.2025 | 5,43 | 5,51 | 4,92 | 4,95 | -5,95% | 34.594,00 |
| 28.02.2025 | 5,25 | 5,35 | 5,10 | 5,26 | -2,68% | 26.765,00 |
| 27.02.2025 | 5,49 | 5,64 | 5,28 | 5,41 | 0,09% | 53.926,00 |
| 26.02.2025 | 5,15 | 5,42 | 5,15 | 5,40 | 5,02% | 50.070,00 |
| 25.02.2025 | 5,37 | 5,37 | 5,14 | 5,14 | -4,60% | 17.705,00 |
| 24.02.2025 | 5,51 | 5,57 | 5,29 | 5,39 | -3,89% | 35.635,00 |
| 21.02.2025 | 5,80 | 5,80 | 5,57 | 5,61 | -3,19% | 41.305,00 |
| 20.02.2025 | 5,80 | 5,87 | 5,68 | 5,80 | 1,12% | 37.340,00 |
| 19.02.2025 | 6,02 | 6,15 | 5,62 | 5,73 | -6,84% | 96.564,00 |
| 18.02.2025 | 6,30 | 6,37 | 6,00 | 6,15 | -2,35% | 67.197,00 |
| 17.02.2025 | 6,19 | 6,38 | 6,19 | 6,30 | -2,66% | 20.796,00 |
| 14.02.2025 | 6,64 | 6,72 | 6,42 | 6,47 | -3,68% | 27.962,00 |
| 13.02.2025 | 6,92 | 6,92 | 6,72 | 6,72 | -1,44% | 15.774,00 |
| 12.02.2025 | 6,63 | 6,82 | 6,57 | 6,82 | 0,92% | 23.431,00 |
| 11.02.2025 | 6,79 | 6,80 | 6,65 | 6,76 | -0,88% | 7.911,00 |
| 10.02.2025 | 6,70 | 6,96 | 6,70 | 6,82 | 1,20% | 8.849,00 |
| 07.02.2025 | 6,69 | 6,86 | 6,60 | 6,73 | 1,42% | 20.521,00 |
| 06.02.2025 | 6,80 | 6,80 | 6,60 | 6,64 | -2,32% | 18.708,00 |
| 05.02.2025 | 6,86 | 6,91 | 6,74 | 6,80 | -0,04% | 3.335,00 |
| 04.02.2025 | 6,78 | 6,86 | 6,69 | 6,80 | -1,63% | 9.204,00 |
| 03.02.2025 | 6,64 | 6,95 | 6,64 | 6,91 | -1,47% | 23.618,00 |
| 31.01.2025 | 7,03 | 7,09 | 6,90 | 7,02 | 0,39% | 40.432,00 |
| 30.01.2025 | 6,94 | 7,05 | 6,90 | 6,99 | 1,08% | 11.034,00 |
| 29.01.2025 | 6,77 | 6,92 | 6,66 | 6,92 | 2,83% | 19.905,00 |
| 28.01.2025 | 6,94 | 6,96 | 6,72 | 6,73 | -1,03% | 12.853,00 |
| 27.01.2025 | 7,46 | 7,52 | 6,78 | 6,80 | -12,50% | 55.525,00 |
| 24.01.2025 | 7,92 | 8,10 | 7,75 | 7,77 | -0,86% | 32.896,00 |
| 23.01.2025 | 7,55 | 7,85 | 7,49 | 7,83 | 7,39% | 29.336,00 |
| 22.01.2025 | 7,18 | 7,34 | 7,07 | 7,29 | 3,24% | 20.354,00 |
| 21.01.2025 | 6,97 | 7,25 | 6,89 | 7,07 | 2,17% | 29.200,00 |
| 20.01.2025 | 7,04 | 7,12 | 6,92 | 6,92 | 0,23% | 9.956,00 |
| 17.01.2025 | 6,66 | 6,94 | 6,65 | 6,90 | 3,70% | 30.902,00 |
| 16.01.2025 | 7,06 | 7,06 | 6,54 | 6,65 | -2,59% | 39.574,00 |
| 15.01.2025 | 6,80 | 6,88 | 6,65 | 6,83 | 0,38% | 5.219,00 |
| 14.01.2025 | 6,93 | 6,99 | 6,75 | 6,80 | -1,36% | 19.355,00 |
| 13.01.2025 | 6,86 | 7,11 | 6,77 | 6,90 | -0,13% | 50.530,00 |
| 10.01.2025 | 6,95 | 7,08 | 6,91 | 6,91 | -1,22% | 8.934,00 |
| 09.01.2025 | 7,01 | 7,02 | 6,99 | 6,99 | -1,63% | 443,00 |
| 08.01.2025 | 7,25 | 7,25 | 6,83 | 7,11 | -2,74% | 41.838,00 |
| 07.01.2025 | 7,43 | 7,43 | 7,28 | 7,31 | -2,14% | 39.993,00 |
| 06.01.2025 | 7,40 | 7,60 | 7,39 | 7,47 | 4,13% | 26.033,00 |
| 03.01.2025 | 7,48 | 7,54 | 7,13 | 7,17 | -0,87% | 41.967,00 |
| 02.01.2025 | 6,65 | 7,27 | 6,57 | 7,24 | 8,08% | 27.453,00 |
| 30.12.2024 | 6,64 | 6,74 | 6,63 | 6,69 | -0,71% | 4.851,00 |