6,568€
-1,90%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,53 | 6,63 | 6,20 | 6,39 | -4,63% | 30.298,00 |
| 11.11.2026 | 6,55 | 6,78 | 6,55 | 6,70 | 3,32% | 35.735,00 |
| 10.11.2026 | 6,90 | 6,94 | 6,42 | 6,48 | -3,21% | 35.056,00 |
| 09.11.2026 | 6,29 | 6,82 | 6,29 | 6,70 | 9,48% | 32.141,00 |
| 06.11.2026 | 5,80 | 6,15 | 5,80 | 6,12 | 3,73% | 58.059,00 |
| 05.11.2026 | 6,43 | 6,51 | 5,48 | 5,90 | -9,52% | 89.896,00 |
| 04.11.2026 | 6,76 | 7,06 | 6,42 | 6,52 | -2,98% | 26.362,00 |
| 03.11.2026 | 6,71 | 6,90 | 6,71 | 6,72 | -4,62% | 15.779,00 |
| 02.11.2026 | 7,02 | 7,24 | 6,95 | 7,04 | 1,81% | 22.141,00 |
| 30.10.2026 | 7,15 | 7,15 | 6,86 | 6,92 | -5,98% | 26.693,00 |
| 29.10.2026 | 7,40 | 7,44 | 7,27 | 7,36 | 0,75% | 29.439,00 |
| 28.10.2026 | 7,22 | 7,38 | 7,22 | 7,30 | 2,24% | 27.400,00 |
| 27.10.2026 | 6,63 | 7,14 | 6,63 | 7,14 | 7,05% | 30.606,00 |
| 26.10.2026 | 6,56 | 6,72 | 6,49 | 6,67 | 1,68% | 39.541,00 |
| 23.10.2026 | 6,69 | 6,76 | 6,46 | 6,56 | -3,24% | 21.135,00 |
| 22.10.2026 | 6,97 | 6,97 | 6,74 | 6,78 | -4,44% | 22.482,00 |
| 21.10.2026 | 7,04 | 7,18 | 7,04 | 7,10 | 0,78% | 46.164,00 |
| 20.10.2026 | 6,97 | 7,07 | 6,85 | 7,04 | -0,35% | 30.293,00 |
| 19.10.2026 | 7,21 | 7,21 | 6,96 | 7,07 | -1,40% | 33.823,00 |
| 16.10.2026 | 7,32 | 7,41 | 7,13 | 7,17 | 1,13% | 47.596,00 |
| 15.10.2026 | 6,93 | 7,12 | 6,50 | 7,09 | 1,94% | 91.814,00 |
| 14.10.2026 | 7,40 | 7,44 | 6,95 | 6,95 | -6,77% | 51.702,00 |
| 13.10.2026 | 7,91 | 7,91 | 7,46 | 7,46 | -6,75% | 29.746,00 |
| 12.10.2026 | 8,28 | 8,28 | 7,93 | 8,00 | -3,09% | 10.727,00 |
| 09.10.2026 | 8,29 | 8,36 | 8,15 | 8,25 | 0,98% | 12.706,00 |
| 08.10.2026 | 8,42 | 8,45 | 8,17 | 8,17 | -4,56% | 23.051,00 |
| 07.10.2026 | 9,08 | 9,08 | 8,46 | 8,56 | -4,46% | 34.148,00 |
| 06.10.2026 | 8,44 | 8,96 | 8,38 | 8,96 | 5,23% | 47.687,00 |
| 05.10.2026 | 8,34 | 8,58 | 8,32 | 8,52 | 1,55% | 43.279,00 |
| 02.10.2026 | 8,33 | 8,62 | 8,33 | 8,39 | 3,26% | 48.255,00 |
| 01.10.2026 | 8,51 | 8,51 | 8,12 | 8,12 | -4,25% | 61.598,00 |
| 30.09.2026 | 8,23 | 8,68 | 8,11 | 8,48 | 6,33% | 35.293,00 |
| 29.09.2026 | 8,15 | 8,69 | 7,92 | 7,98 | -0,81% | 107.185,00 |
| 28.09.2026 | 8,15 | 8,27 | 7,95 | 8,04 | -4,57% | 35.856,00 |
| 25.09.2026 | 8,41 | 8,49 | 8,30 | 8,43 | 2,12% | 52.761,00 |
| 24.09.2026 | 8,66 | 8,76 | 8,21 | 8,25 | -6,57% | 39.548,00 |
| 23.09.2026 | 9,02 | 9,07 | 8,67 | 8,83 | -1,01% | 50.667,00 |
| 22.09.2026 | 8,80 | 8,95 | 8,65 | 8,92 | 1,31% | 44.996,00 |
| 21.09.2026 | 8,63 | 8,98 | 8,63 | 8,81 | 1,03% | 26.148,00 |
| 18.09.2026 | 8,94 | 8,99 | 8,66 | 8,72 | -2,79% | 28.862,00 |
| 17.09.2026 | 8,88 | 9,10 | 8,85 | 8,97 | 3,52% | 30.631,00 |
| 16.09.2026 | 8,86 | 8,99 | 8,63 | 8,66 | -0,52% | 18.286,00 |
| 15.09.2026 | 8,91 | 9,00 | 8,70 | 8,71 | -0,68% | 53.266,00 |
| 14.09.2026 | 9,12 | 9,12 | 8,48 | 8,77 | -5,95% | 88.407,00 |
| 11.09.2026 | 9,54 | 9,71 | 9,30 | 9,32 | -2,61% | 36.600,00 |
| 10.09.2026 | 10,03 | 10,07 | 9,51 | 9,57 | -3,87% | 57.595,00 |
| 09.09.2026 | 10,30 | 10,41 | 9,96 | 9,96 | -4,37% | 25.617,00 |
| 08.09.2026 | 9,94 | 10,41 | 9,86 | 10,41 | 4,94% | 24.195,00 |
| 07.09.2026 | 10,04 | 10,04 | 9,90 | 9,92 | -0,90% | 6.691,00 |
| 04.09.2026 | 10,03 | 10,08 | 9,83 | 10,01 | -0,30% | 39.698,00 |
| 03.09.2026 | 10,01 | 10,22 | 10,00 | 10,04 | 1,83% | 46.112,00 |
| 02.09.2026 | 10,05 | 10,27 | 9,86 | 9,86 | -2,86% | 38.273,00 |
| 01.09.2026 | 10,57 | 10,58 | 9,83 | 10,15 | -3,61% | 55.945,00 |
| 31.08.2026 | 10,72 | 10,77 | 10,40 | 10,53 | -3,48% | 32.667,00 |
| 28.08.2026 | 11,64 | 11,72 | 10,91 | 10,91 | -3,71% | 71.389,00 |
| 27.08.2026 | 11,41 | 11,46 | 11,23 | 11,33 | 0,80% | 39.492,00 |
| 26.08.2026 | 11,45 | 11,80 | 11,24 | 11,24 | -1,40% | 83.662,00 |
| 25.08.2026 | 10,84 | 11,40 | 10,71 | 11,40 | 5,95% | 51.525,00 |
| 24.08.2026 | 10,89 | 11,00 | 10,59 | 10,76 | 2,09% | 55.251,00 |
| 21.08.2026 | 9,70 | 10,54 | 9,65 | 10,54 | 10,31% | 70.485,00 |
| 20.08.2026 | 9,91 | 9,96 | 9,52 | 9,56 | -1,95% | 45.178,00 |
| 19.08.2026 | 9,41 | 9,80 | 9,41 | 9,75 | 6,04% | 42.994,00 |
| 18.08.2026 | 9,60 | 9,60 | 9,14 | 9,19 | -5,84% | 23.008,00 |
| 17.08.2026 | 9,78 | 9,81 | 9,55 | 9,76 | 0,21% | 48.570,00 |
| 14.08.2026 | 9,69 | 9,92 | 9,69 | 9,74 | 0,46% | 53.561,00 |
| 13.08.2026 | 9,91 | 9,99 | 9,67 | 9,70 | -2,22% | 16.581,00 |
| 12.08.2026 | 10,01 | 10,15 | 9,92 | 9,92 | 0,10% | 51.123,00 |
| 11.08.2026 | 9,89 | 10,05 | 9,81 | 9,91 | 0,97% | 35.487,00 |
| 10.08.2026 | 9,75 | 9,96 | 9,75 | 9,81 | 0,10% | 40.469,00 |
| 07.08.2026 | 9,61 | 9,90 | 9,40 | 9,80 | 4,03% | 57.458,00 |
| 06.08.2026 | 9,29 | 9,50 | 9,08 | 9,42 | 1,67% | 45.493,00 |
| 05.08.2026 | 9,20 | 9,36 | 9,18 | 9,27 | 1,09% | 54.597,00 |
| 04.08.2026 | 8,71 | 9,17 | 8,69 | 9,17 | 7,51% | 49.889,00 |
| 03.08.2026 | 8,53 | 8,64 | 8,14 | 8,53 | 3,96% | 23.056,00 |
| 31.07.2026 | 8,53 | 8,67 | 8,17 | 8,20 | -1,15% | 24.933,00 |
| 30.07.2026 | 7,95 | 8,33 | 7,92 | 8,30 | 3,49% | 45.307,00 |
| 29.07.2026 | 8,24 | 8,32 | 8,00 | 8,02 | -4,13% | 27.951,00 |
| 28.07.2026 | 8,62 | 8,65 | 8,04 | 8,36 | -1,82% | 19.708,00 |
| 27.07.2026 | 8,50 | 8,81 | 8,48 | 8,52 | 0,89% | 27.999,00 |
| 24.07.2026 | 8,61 | 8,74 | 8,28 | 8,44 | -0,41% | 31.429,00 |
| 23.07.2026 | 8,59 | 8,61 | 8,38 | 8,48 | -1,05% | 17.303,00 |
| 22.07.2026 | 8,45 | 8,57 | 8,38 | 8,57 | 1,18% | 36.222,00 |
| 21.07.2026 | 8,35 | 8,59 | 8,26 | 8,47 | 2,67% | 44.218,00 |
| 20.07.2026 | 8,14 | 8,30 | 8,12 | 8,25 | 4,10% | 32.943,00 |
| 17.07.2026 | 8,15 | 8,15 | 7,83 | 7,92 | -7,58% | 63.367,00 |
| 16.07.2026 | 8,82 | 8,82 | 8,50 | 8,57 | -3,27% | 39.580,00 |
| 15.07.2026 | 9,20 | 9,21 | 8,79 | 8,86 | -2,58% | 33.681,00 |
| 14.07.2026 | 8,96 | 9,19 | 8,87 | 9,10 | 1,85% | 54.315,00 |
| 13.07.2026 | 9,17 | 9,17 | 8,80 | 8,93 | -1,60% | 31.371,00 |
| 10.07.2026 | 9,00 | 9,21 | 8,88 | 9,08 | 0,22% | 50.340,00 |
| 09.07.2026 | 8,74 | 9,06 | 8,70 | 9,06 | 7,41% | 38.993,00 |
| 08.07.2026 | 8,78 | 8,79 | 8,40 | 8,43 | -2,54% | 67.573,00 |
| 07.07.2026 | 9,27 | 9,28 | 8,50 | 8,65 | -7,54% | 56.300,00 |
| 06.07.2026 | 9,63 | 9,67 | 9,36 | 9,36 | -3,36% | 32.717,00 |
| 03.07.2026 | 9,53 | 9,76 | 9,49 | 9,68 | 1,15% | 7.067,00 |
| 02.07.2026 | 9,35 | 9,82 | 9,24 | 9,57 | 0,90% | 63.497,00 |
| 01.07.2026 | 9,44 | 9,66 | 9,27 | 9,49 | 1,88% | 69.055,00 |
| 30.06.2026 | 9,53 | 9,55 | 9,17 | 9,31 | 1,47% | 59.078,00 |
| 29.06.2026 | 9,43 | 9,54 | 9,05 | 9,18 | -1,45% | 49.115,00 |
| 26.06.2026 | 9,21 | 9,33 | 9,00 | 9,31 | -0,16% | 43.412,00 |