10,145€
-0,73%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,20 | 10,20 | 10,10 | 10,20 | -0,20% | 15.307,00 |
| 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 |
| 12.05.2026 | 13,83 | 14,00 | 12,68 | 12,80 | -7,58% | 120.999,00 |
| 11.05.2026 | 12,91 | 13,87 | 12,88 | 13,85 | 7,20% | 120.923,00 |
| 08.05.2026 | 13,23 | 13,46 | 12,70 | 12,92 | -4,86% | 61.152,00 |
| 07.05.2026 | 13,41 | 13,72 | 13,00 | 13,58 | 3,90% | 99.652,00 |
| 06.05.2026 | 12,59 | 13,14 | 12,30 | 13,07 | 5,06% | 61.517,00 |
| 05.05.2026 | 12,78 | 13,01 | 12,44 | 12,44 | -2,51% | 37.231,00 |
| 04.05.2026 | 12,80 | 13,04 | 12,59 | 12,76 | 3,24% | 82.151,00 |
| 30.04.2026 | 11,61 | 12,37 | 11,60 | 12,36 | 6,37% | 46.348,00 |
| 29.04.2026 | 12,45 | 12,66 | 11,52 | 11,62 | -5,68% | 63.505,00 |
| 28.04.2026 | 13,08 | 13,15 | 12,25 | 12,32 | -3,67% | 87.313,00 |
| 27.04.2026 | 12,07 | 13,07 | 12,04 | 12,79 | 3,90% | 93.861,00 |
| 24.04.2026 | 12,74 | 13,03 | 12,23 | 12,31 | -6,53% | 91.138,00 |
| 23.04.2026 | 12,77 | 13,63 | 12,77 | 13,17 | 4,28% | 96.889,00 |
| 22.04.2026 | 12,54 | 12,78 | 12,47 | 12,63 | 0,96% | 39.537,00 |
| 21.04.2026 | 12,89 | 13,01 | 12,34 | 12,51 | -1,18% | 66.542,00 |
| 20.04.2026 | 12,43 | 12,76 | 12,23 | 12,66 | -2,24% | 78.771,00 |
| 17.04.2026 | 12,97 | 13,24 | 12,45 | 12,95 | 0,39% | 79.379,00 |
| 16.04.2026 | 12,87 | 12,94 | 12,67 | 12,90 | 2,30% | 55.906,00 |
| 15.04.2026 | 12,03 | 13,00 | 11,99 | 12,61 | 4,73% | 160.218,00 |
| 14.04.2026 | 11,92 | 12,22 | 11,92 | 12,04 | 3,53% | 58.860,00 |
| 13.04.2026 | 11,35 | 11,68 | 11,10 | 11,63 | -2,19% | 49.303,00 |
| 10.04.2026 | 11,71 | 12,10 | 11,71 | 11,89 | 1,54% | 23.091,00 |
| 09.04.2026 | 11,86 | 11,88 | 11,45 | 11,71 | -1,93% | 29.310,00 |
| 08.04.2026 | 12,02 | 12,47 | 11,81 | 11,94 | 7,66% | 91.986,00 |
| 07.04.2026 | 11,44 | 11,65 | 10,91 | 11,09 | -5,13% | 81.534,00 |
| 02.04.2026 | 11,12 | 11,87 | 11,03 | 11,69 | -4,48% | 70.284,00 |
| 01.04.2026 | 11,88 | 12,43 | 11,79 | 12,24 | 7,14% | 83.138,00 |
| 31.03.2026 | 11,00 | 11,47 | 10,99 | 11,42 | 0,30% | 41.131,00 |
| 30.03.2026 | 11,15 | 11,48 | 11,15 | 11,39 | 0,07% | 26.585,00 |
| 27.03.2026 | 11,41 | 11,46 | 10,93 | 11,38 | 1,17% | 46.374,00 |
| 26.03.2026 | 11,44 | 11,56 | 11,03 | 11,25 | -3,86% | 32.379,00 |
| 25.03.2026 | 11,73 | 11,98 | 11,56 | 11,70 | 4,37% | 59.879,00 |
| 24.03.2026 | 10,79 | 11,25 | 10,58 | 11,21 | 2,83% | 48.088,00 |
| 23.03.2026 | 10,00 | 11,35 | 9,84 | 10,90 | -0,31% | 168.007,00 |
| 20.03.2026 | 11,67 | 11,67 | 10,74 | 10,94 | -4,72% | 46.754,00 |
| 19.03.2026 | 11,71 | 11,71 | 11,00 | 11,48 | -1,36% | 78.566,00 |
| 18.03.2026 | 12,24 | 12,28 | 11,63 | 11,64 | -2,09% | 34.713,00 |
| 17.03.2026 | 11,67 | 12,16 | 11,58 | 11,88 | 3,72% | 76.613,00 |
| 16.03.2026 | 11,93 | 12,07 | 11,46 | 11,46 | -3,24% | 23.762,00 |
| 13.03.2026 | 12,29 | 12,81 | 11,82 | 11,84 | -1,69% | 64.730,00 |
| 12.03.2026 | 12,19 | 12,19 | 11,75 | 12,05 | -0,77% | 53.970,00 |
| 11.03.2026 | 12,53 | 12,66 | 11,94 | 12,14 | -3,64% | 78.631,00 |
| 10.03.2026 | 11,87 | 12,67 | 11,50 | 12,60 | 13,23% | 99.402,00 |
| 09.03.2026 | 10,98 | 11,16 | 10,61 | 11,13 | -5,33% | 112.183,00 |
| 06.03.2026 | 12,04 | 12,08 | 11,38 | 11,75 | -0,37% | 64.559,00 |
| 05.03.2026 | 12,88 | 13,00 | 11,80 | 11,80 | -9,23% | 24.721,00 |
| 04.03.2026 | 12,37 | 13,07 | 12,37 | 13,00 | 4,99% | 48.778,00 |
| 03.03.2026 | 13,26 | 13,26 | 11,75 | 12,38 | -5,89% | 74.888,00 |
| 02.03.2026 | 12,67 | 13,23 | 12,64 | 13,15 | 3,15% | 62.215,00 |
| 27.02.2026 | 13,04 | 13,07 | 12,64 | 12,75 | -0,05% | 19.466,00 |
| 26.02.2026 | 13,34 | 13,44 | 12,47 | 12,76 | -6,93% | 86.940,00 |
| 25.02.2026 | 13,78 | 14,19 | 13,64 | 13,71 | 2,59% | 52.510,00 |
| 24.02.2026 | 13,42 | 13,50 | 12,89 | 13,36 | 0,26% | 39.335,00 |
| 23.02.2026 | 13,64 | 13,71 | 13,15 | 13,33 | -1,52% | 28.831,00 |
| 20.02.2026 | 13,76 | 14,09 | 13,34 | 13,53 | -0,44% | 54.728,00 |
| 19.02.2026 | 13,61 | 13,78 | 13,09 | 13,59 | -0,13% | 50.700,00 |
| 18.02.2026 | 12,94 | 13,62 | 12,92 | 13,61 | 8,81% | 32.979,00 |
| 17.02.2026 | 13,03 | 13,05 | 12,19 | 12,51 | -4,95% | 71.698,00 |
| 16.02.2026 | 12,77 | 13,20 | 12,77 | 13,16 | -0,62% | 23.555,00 |
| 13.02.2026 | 12,90 | 13,69 | 12,81 | 13,24 | 4,93% | 44.382,00 |
| 12.02.2026 | 13,44 | 13,56 | 12,56 | 12,62 | -6,16% | 48.007,00 |
| 11.02.2026 | 13,80 | 14,26 | 12,98 | 13,45 | -6,95% | 81.118,00 |
| 10.02.2026 | 14,24 | 14,63 | 14,16 | 14,45 | 3,82% | 50.668,00 |
| 09.02.2026 | 13,82 | 13,97 | 13,33 | 13,92 | 5,41% | 75.524,00 |
| 06.02.2026 | 12,73 | 13,39 | 12,66 | 13,21 | 0,98% | 94.170,00 |
| 05.02.2026 | 13,48 | 13,71 | 12,69 | 13,08 | -2,36% | 139.319,00 |
| 04.02.2026 | 15,33 | 15,36 | 13,39 | 13,39 | -10,20% | 100.837,00 |
| 03.02.2026 | 14,13 | 15,10 | 14,12 | 14,92 | 8,80% | 76.088,00 |
| 02.02.2026 | 13,59 | 14,95 | 13,59 | 13,71 | -8,36% | 134.662,00 |
| 30.01.2026 | 14,94 | 15,71 | 14,20 | 14,96 | -10,57% | 119.585,00 |
| 29.01.2026 | 16,75 | 16,85 | 16,70 | 16,73 | 3,28% | 8.957,00 |
| 28.01.2026 | 16,39 | 16,63 | 16,00 | 16,20 | 2,90% | 57.590,00 |
| 27.01.2026 | 15,45 | 15,89 | 14,96 | 15,74 | 0,95% | 61.581,00 |