8,070€
0,37%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 9,83 | 9,85 | 9,30 | 9,33 | -5,43% | 28.504,00 |
| 24.06.2026 | 10,11 | 10,11 | 9,64 | 9,86 | -3,33% | 48.068,00 |
| 23.06.2026 | 9,78 | 10,51 | 9,55 | 10,20 | -1,26% | 122.571,00 |
| 22.06.2026 | 10,34 | 10,45 | 10,06 | 10,33 | 0,88% | 30.872,00 |
| 19.06.2026 | 10,39 | 10,40 | 10,24 | 10,24 | -0,68% | 4.394,00 |
| 18.06.2026 | 10,20 | 10,52 | 10,10 | 10,31 | 0,88% | 57.091,00 |
| 17.06.2026 | 10,09 | 10,43 | 9,94 | 10,22 | 0,20% | 83.469,00 |
| 16.06.2026 | 10,25 | 10,65 | 10,16 | 10,20 | -0,97% | 75.805,00 |
| 15.06.2026 | 10,00 | 10,57 | 9,86 | 10,30 | 6,19% | 126.744,00 |
| 12.06.2026 | 9,26 | 9,82 | 9,22 | 9,70 | 8,93% | 111.790,00 |
| 11.06.2026 | 8,75 | 8,94 | 8,40 | 8,91 | 5,70% | 229.989,00 |
| 10.06.2026 | 9,26 | 9,30 | 8,39 | 8,43 | -10,42% | 187.334,00 |
| 09.06.2026 | 11,28 | 11,35 | 9,35 | 9,41 | -17,21% | 243.362,00 |
| 08.06.2026 | 11,07 | 11,50 | 10,94 | 11,36 | 1,16% | 76.180,00 |
| 05.06.2026 | 12,17 | 12,23 | 11,00 | 11,23 | -7,88% | 128.614,00 |
| 04.06.2026 | 12,15 | 12,36 | 11,85 | 12,19 | 0,83% | 68.648,00 |
| 03.06.2026 | 13,11 | 13,15 | 12,01 | 12,09 | -6,28% | 117.034,00 |
| 02.06.2026 | 11,62 | 12,90 | 11,56 | 12,90 | 9,60% | 140.085,00 |
| 01.06.2026 | 11,87 | 11,87 | 11,14 | 11,77 | 1,20% | 87.732,00 |
| 29.05.2026 | 11,68 | 11,68 | 11,28 | 11,63 | 0,43% | 33.860,00 |
| 28.05.2026 | 11,37 | 11,58 | 11,22 | 11,58 | 0,96% | 47.534,00 |
| 27.05.2026 | 11,68 | 11,71 | 11,20 | 11,47 | -2,05% | 55.015,00 |
| 26.05.2026 | 11,43 | 11,80 | 11,38 | 11,71 | 1,47% | 49.255,00 |
| 25.05.2026 | 11,65 | 11,65 | 11,32 | 11,54 | 1,23% | 8.685,00 |
| 22.05.2026 | 11,41 | 11,65 | 11,31 | 11,40 | 2,61% | 56.329,00 |
| 21.05.2026 | 11,16 | 11,24 | 10,88 | 11,11 | 2,02% | 100.164,00 |
| 20.05.2026 | 10,32 | 10,92 | 10,23 | 10,89 | 5,83% | 147.921,00 |
| 19.05.2026 | 11,35 | 11,43 | 10,23 | 10,29 | -8,94% | 141.596,00 |
| 18.05.2026 | 11,76 | 11,97 | 11,30 | 11,30 | -5,52% | 45.537,00 |
| 15.05.2026 | 12,58 | 12,58 | 11,93 | 11,96 | -6,20% | 87.444,00 |
| 14.05.2026 | 13,11 | 13,36 | 12,38 | 12,75 | -5,20% | 67.700,00 |
| 13.05.2026 | 13,35 | 13,46 | 12,71 | 13,45 | 5,08% | 66.082,00 |