11,136€
-4,33%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,03 | 12,04 | 11,20 | 11,20 | -3,80% | 15.237,00 |
| 05.03.2026 | 12,89 | 12,96 | 11,50 | 11,64 | -10,83% | 5.936,00 |
| 04.03.2026 | 12,35 | 13,05 | 12,35 | 13,05 | 3,60% | 2.489,00 |
| 03.03.2026 | 13,22 | 13,29 | 11,89 | 12,60 | -4,26% | 7.294,00 |
| 02.03.2026 | 12,85 | 13,16 | 12,63 | 13,16 | 4,49% | 5.100,00 |
| 27.02.2026 | 12,94 | 13,00 | 12,59 | 12,59 | -2,72% | 1.278,00 |
| 26.02.2026 | 13,24 | 13,41 | 12,56 | 12,95 | -4,46% | 11.672,00 |
| 25.02.2026 | 13,71 | 14,25 | 13,55 | 13,55 | -1,31% | 9.882,00 |
| 24.02.2026 | 13,44 | 13,73 | 12,90 | 13,73 | 2,01% | 11.803,00 |
| 23.02.2026 | 13,54 | 13,73 | 13,23 | 13,46 | -1,17% | 14.756,00 |
| 20.02.2026 | 13,75 | 14,00 | 13,24 | 13,62 | 0,69% | 26.154,00 |
| 19.02.2026 | 13,60 | 13,66 | 13,33 | 13,53 | -1,05% | 7.869,00 |
| 18.02.2026 | 12,98 | 13,67 | 12,97 | 13,67 | 7,50% | 5.281,00 |
| 17.02.2026 | 13,01 | 13,05 | 12,44 | 12,72 | -3,03% | 4.076,00 |
| 16.02.2026 | 13,12 | 13,20 | 13,09 | 13,11 | -0,27% | 1.115,00 |
| 13.02.2026 | 12,81 | 13,58 | 12,81 | 13,15 | 2,83% | 7.702,00 |
| 12.02.2026 | 13,51 | 13,51 | 12,50 | 12,79 | -5,11% | 14.175,00 |
| 11.02.2026 | 13,74 | 13,99 | 13,00 | 13,48 | -2,91% | 8.624,00 |
| 10.02.2026 | 14,27 | 14,61 | 13,88 | 13,88 | -3,34% | 4.114,00 |
| 09.02.2026 | 13,73 | 14,36 | 13,44 | 14,36 | 7,10% | 9.100,00 |
| 06.02.2026 | 12,75 | 13,44 | 12,69 | 13,41 | 5,81% | 10.123,00 |
| 05.02.2026 | 13,39 | 13,67 | 12,67 | 12,67 | -6,67% | 4.585,00 |
| 04.02.2026 | 15,27 | 15,40 | 13,00 | 13,58 | -9,83% | 7.206,00 |
| 03.02.2026 | 14,04 | 15,07 | 14,04 | 15,06 | 7,39% | 10.975,00 |
| 02.02.2026 | 13,48 | 15,05 | 13,48 | 14,02 | -3,16% | 15.462,00 |
| 30.01.2026 | 15,15 | 15,75 | 14,17 | 14,48 | -5,22% | 9.376,00 |
| 29.01.2026 | 16,75 | 16,95 | 14,65 | 15,28 | -9,49% | 13.328,00 |
| 28.01.2026 | 16,22 | 16,88 | 15,91 | 16,88 | 5,99% | 9.850,00 |
| 27.01.2026 | 15,50 | 16,13 | 14,96 | 15,93 | 4,02% | 6.820,00 |
| 26.01.2026 | 16,11 | 16,65 | 15,19 | 15,31 | -3,03% | 13.986,00 |
| 23.01.2026 | 17,17 | 17,17 | 15,71 | 15,79 | -6,20% | 15.964,00 |
| 22.01.2026 | 16,28 | 17,25 | 16,28 | 16,83 | 4,53% | 6.701,00 |
| 21.01.2026 | 15,66 | 16,19 | 15,51 | 16,10 | 5,13% | 17.972,00 |
| 20.01.2026 | 15,35 | 15,71 | 14,50 | 15,32 | 0,62% | 35.888,00 |
| 19.01.2026 | 15,15 | 15,37 | 14,98 | 15,22 | 0,24% | 8.627,00 |
| 16.01.2026 | 15,24 | 16,02 | 14,74 | 15,19 | 0,86% | 10.061,00 |
| 15.01.2026 | 14,65 | 15,40 | 14,65 | 15,06 | 1,36% | 14.883,00 |
| 14.01.2026 | 13,31 | 15,10 | 13,11 | 14,85 | 11,13% | 16.232,00 |
| 13.01.2026 | 13,66 | 13,78 | 13,37 | 13,37 | -1,78% | 12.115,00 |
| 12.01.2026 | 12,88 | 13,61 | 12,75 | 13,61 | 7,69% | 11.894,00 |
| 09.01.2026 | 12,50 | 13,43 | 12,45 | 12,64 | 1,35% | 13.055,00 |
| 08.01.2026 | 12,17 | 12,47 | 12,17 | 12,47 | 1,10% | 3.065,00 |
| 07.01.2026 | 12,32 | 12,48 | 11,95 | 12,33 | 2,17% | 3.653,00 |
| 06.01.2026 | 11,85 | 12,13 | 11,63 | 12,07 | 1,26% | 11.539,00 |
| 05.01.2026 | 11,31 | 12,03 | 11,28 | 11,92 | 7,35% | 18.884,00 |
| 02.01.2026 | 10,19 | 11,10 | 10,19 | 11,10 | 6,69% | 38.065,00 |
| 30.12.2025 | 10,47 | 10,47 | 10,41 | 10,41 | -0,10% | 978,00 |
| 29.12.2025 | 10,37 | 10,73 | 10,17 | 10,42 | -1,51% | 15.863,00 |
| 23.12.2025 | 10,58 | 10,68 | 10,50 | 10,58 | -0,53% | 4.867,00 |
| 22.12.2025 | 10,68 | 11,10 | 10,63 | 10,63 | -4,39% | 7.683,00 |
| 19.12.2025 | 10,16 | 11,12 | 10,12 | 11,12 | 10,80% | 8.946,00 |
| 18.12.2025 | 9,87 | 10,10 | 9,83 | 10,04 | 2,94% | 16.155,00 |
| 17.12.2025 | 10,42 | 10,57 | 9,75 | 9,75 | -4,76% | 3.062,00 |
| 16.12.2025 | 10,41 | 10,64 | 10,24 | 10,24 | -2,03% | 481,00 |
| 15.12.2025 | 11,15 | 11,15 | 10,45 | 10,45 | -5,00% | 5.854,00 |
| 12.12.2025 | 11,93 | 12,21 | 10,90 | 11,00 | -8,38% | 19.532,00 |
| 11.12.2025 | 10,80 | 12,12 | 10,80 | 12,01 | 7,97% | 1.385,00 |
| 10.12.2025 | 11,93 | 12,00 | 10,82 | 11,12 | -7,33% | 10.735,00 |
| 09.12.2025 | 11,68 | 12,00 | 11,63 | 12,00 | 1,52% | 10.521,00 |
| 08.12.2025 | 11,82 | 11,94 | 11,82 | 11,82 | -0,66% | 3.600,00 |
| 05.12.2025 | 12,17 | 12,26 | 11,90 | 11,90 | -1,60% | 3.963,00 |
| 04.12.2025 | 11,18 | 12,15 | 10,91 | 12,09 | 9,65% | 22.558,00 |
| 03.12.2025 | 10,35 | 11,03 | 10,35 | 11,03 | 6,49% | 13.473,00 |
| 02.12.2025 | 10,11 | 10,36 | 10,11 | 10,36 | 1,53% | 200,00 |
| 01.12.2025 | 10,47 | 10,58 | 10,20 | 10,20 | -3,32% | 2.163,00 |
| 28.11.2025 | 10,46 | 10,64 | 10,46 | 10,55 | 1,38% | 5.027,00 |
| 27.11.2025 | 10,51 | 10,52 | 10,41 | 10,41 | -0,71% | 1.123,00 |
| 26.11.2025 | 10,47 | 10,58 | 10,41 | 10,48 | 3,82% | 3.055,00 |
| 25.11.2025 | 10,42 | 10,42 | 10,09 | 10,09 | -1,37% | 1.677,00 |
| 24.11.2025 | 9,54 | 10,23 | 9,46 | 10,23 | 6,72% | 3.670,00 |
| 21.11.2025 | 9,47 | 9,67 | 9,31 | 9,59 | -10,09% | 17.991,00 |
| 20.11.2025 | 10,98 | 10,98 | 10,56 | 10,67 | 3,41% | 7.909,00 |
| 19.11.2025 | 9,82 | 10,31 | 9,81 | 10,31 | 2,61% | 1.200,00 |
| 18.11.2025 | 9,34 | 10,05 | 9,34 | 10,05 | 2,73% | 7.532,00 |
| 17.11.2025 | 10,07 | 10,09 | 8,88 | 9,79 | -3,08% | 6.042,00 |
| 14.11.2025 | 9,63 | 10,24 | 9,07 | 10,10 | 1,62% | 5.875,00 |
| 13.11.2025 | 10,67 | 10,75 | 9,92 | 9,94 | -5,45% | 21.479,00 |
| 12.11.2025 | 10,67 | 10,75 | 10,33 | 10,51 | -1,35% | 6.875,00 |
| 11.11.2025 | 11,18 | 11,18 | 10,33 | 10,65 | -6,28% | 2.047,00 |
| 10.11.2025 | 11,29 | 11,37 | 10,91 | 11,37 | 9,29% | 13.830,00 |
| 07.11.2025 | 10,12 | 10,40 | 9,88 | 10,40 | -3,79% | 18.102,00 |
| 06.11.2025 | 11,31 | 11,39 | 10,72 | 10,81 | -4,61% | 9.679,00 |
| 05.11.2025 | 11,30 | 11,47 | 11,22 | 11,33 | 0,32% | 8.227,00 |
| 04.11.2025 | 11,71 | 11,87 | 11,30 | 11,30 | -7,83% | 11.865,00 |
| 03.11.2025 | 13,16 | 13,27 | 12,22 | 12,26 | -5,68% | 6.392,00 |
| 31.10.2025 | 13,48 | 13,57 | 12,99 | 12,99 | -0,88% | 6.582,00 |
| 30.10.2025 | 13,61 | 13,61 | 13,11 | 13,11 | -6,36% | 2.629,00 |
| 29.10.2025 | 13,15 | 14,00 | 12,78 | 14,00 | 7,56% | 17.688,00 |
| 28.10.2025 | 11,36 | 13,10 | 11,36 | 13,02 | 13,20% | 12.487,00 |
| 27.10.2025 | 11,90 | 11,90 | 11,12 | 11,50 | -1,49% | 3.337,00 |
| 24.10.2025 | 11,57 | 11,77 | 11,43 | 11,67 | 1,02% | 22.397,00 |
| 23.10.2025 | 12,00 | 12,32 | 11,55 | 11,55 | -2,46% | 15.043,00 |
| 22.10.2025 | 11,55 | 11,85 | 10,97 | 11,85 | 2,58% | 26.308,00 |
| 21.10.2025 | 13,08 | 13,08 | 11,55 | 11,55 | -11,17% | 10.562,00 |
| 20.10.2025 | 12,91 | 13,55 | 12,49 | 13,00 | 1,72% | 21.448,00 |
| 17.10.2025 | 12,99 | 13,68 | 12,50 | 12,78 | -8,52% | 37.975,00 |
| 16.10.2025 | 14,41 | 15,00 | 13,95 | 13,97 | -0,85% | 20.975,00 |
| 15.10.2025 | 13,61 | 14,55 | 13,61 | 14,09 | 4,23% | 29.084,00 |
| 14.10.2025 | 13,19 | 13,78 | 12,68 | 13,52 | 2,46% | 24.661,00 |
| 13.10.2025 | 12,95 | 14,07 | 12,95 | 13,19 | 3,32% | 30.389,00 |