10,290€
-0,21%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 10,78 | 10,95 | 10,54 | 10,64 | -2,70% | 1.484,00 |
| 10.09.2025 | 10,44 | 11,06 | 10,23 | 10,93 | 6,34% | 19.586,00 |
| 09.09.2025 | 9,91 | 10,50 | 9,87 | 10,28 | 3,90% | 8.921,00 |
| 08.09.2025 | 9,54 | 9,90 | 9,40 | 9,90 | 4,94% | 4.670,00 |
| 05.09.2025 | 9,70 | 9,82 | 9,33 | 9,43 | -1,43% | 5.512,00 |
| 04.09.2025 | 9,90 | 10,12 | 9,57 | 9,57 | -2,83% | 15.934,00 |
| 03.09.2025 | 9,44 | 9,85 | 9,37 | 9,85 | 4,36% | 21.615,00 |
| 02.09.2025 | 9,04 | 9,44 | 9,00 | 9,44 | 3,54% | 3.037,00 |
| 01.09.2025 | 9,07 | 9,15 | 9,07 | 9,11 | -0,02% | 5.434,00 |
| 29.08.2025 | 9,24 | 9,59 | 9,11 | 9,11 | 0,92% | 17.894,00 |
| 28.08.2025 | 8,88 | 9,11 | 8,88 | 9,03 | 0,97% | 10.270,00 |
| 27.08.2025 | 9,21 | 9,28 | 8,94 | 8,94 | -2,30% | 11.715,00 |
| 26.08.2025 | 8,91 | 9,40 | 8,91 | 9,16 | 2,98% | 11.934,00 |
| 25.08.2025 | 8,97 | 8,99 | 8,89 | 8,89 | -0,66% | 3.364,00 |
| 22.08.2025 | 8,27 | 9,03 | 8,27 | 8,95 | 7,72% | 9.019,00 |
| 21.08.2025 | 8,13 | 8,31 | 8,08 | 8,31 | 3,75% | 6.770,00 |
| 20.08.2025 | 8,01 | 8,23 | 7,98 | 8,01 | -4,75% | 18.915,00 |
| 19.08.2025 | 9,04 | 9,04 | 8,11 | 8,41 | -7,56% | 25.723,00 |
| 18.08.2025 | 9,23 | 9,29 | 8,99 | 9,10 | -0,27% | 18.444,00 |
| 15.08.2025 | 8,88 | 9,12 | 8,61 | 9,12 | 4,35% | 7.450,00 |
| 14.08.2025 | 8,83 | 8,95 | 8,67 | 8,74 | -1,23% | 5.220,00 |
| 13.08.2025 | 8,85 | 9,27 | 8,80 | 8,85 | 1,26% | 8.550,00 |
| 12.08.2025 | 8,59 | 8,75 | 8,53 | 8,74 | 4,97% | 9.100,00 |
| 11.08.2025 | 8,72 | 8,79 | 8,33 | 8,33 | -3,84% | 4.819,00 |
| 08.08.2025 | 8,35 | 8,85 | 8,35 | 8,66 | 2,09% | 14.827,00 |
| 07.08.2025 | 8,32 | 8,48 | 8,28 | 8,48 | 2,84% | 14.086,00 |
| 06.08.2025 | 8,20 | 8,44 | 8,14 | 8,25 | 0,82% | 10.040,00 |
| 05.08.2025 | 7,95 | 8,25 | 7,86 | 8,18 | 3,05% | 27.479,00 |
| 04.08.2025 | 7,40 | 7,94 | 7,40 | 7,94 | 5,10% | 8.024,00 |
| 01.08.2025 | 7,45 | 7,55 | 6,75 | 7,55 | -0,61% | 9.846,00 |
| 31.07.2025 | 7,60 | 7,70 | 7,45 | 7,60 | 1,73% | 22.313,00 |
| 30.07.2025 | 7,41 | 7,69 | 7,35 | 7,47 | -1,30% | 10.880,00 |
| 29.07.2025 | 7,72 | 7,78 | 7,57 | 7,57 | -1,98% | 17.905,00 |
| 28.07.2025 | 7,55 | 7,72 | 7,41 | 7,72 | 0,67% | 14.767,00 |
| 25.07.2025 | 7,47 | 7,72 | 7,42 | 7,67 | 5,42% | 15.420,00 |
| 24.07.2025 | 7,15 | 7,41 | 7,10 | 7,28 | 2,02% | 28.203,00 |
| 23.07.2025 | 6,93 | 7,15 | 6,93 | 7,13 | 3,48% | 13.090,00 |
| 22.07.2025 | 6,79 | 6,89 | 6,68 | 6,89 | 1,35% | 9.700,00 |
| 21.07.2025 | 6,90 | 7,03 | 6,65 | 6,80 | -1,15% | 4.460,00 |
| 18.07.2025 | 7,06 | 7,10 | 6,80 | 6,88 | -3,36% | 16.678,00 |
| 17.07.2025 | 6,52 | 7,16 | 6,32 | 7,12 | 11,38% | 33.115,00 |
| 16.07.2025 | 5,98 | 6,39 | 5,89 | 6,39 | 8,21% | 25.638,00 |
| 15.07.2025 | 5,84 | 6,02 | 5,83 | 5,91 | 1,46% | 24.617,00 |
| 14.07.2025 | 5,58 | 5,82 | 5,53 | 5,82 | 5,02% | 6.024,00 |
| 11.07.2025 | 5,36 | 5,54 | 5,31 | 5,54 | 5,40% | 8.540,00 |
| 10.07.2025 | 5,10 | 5,32 | 5,10 | 5,26 | 2,80% | 7.685,00 |
| 09.07.2025 | 5,37 | 5,40 | 5,09 | 5,12 | -5,94% | 5.350,00 |
| 08.07.2025 | 5,57 | 5,58 | 5,36 | 5,44 | -1,93% | 9.680,00 |
| 07.07.2025 | 5,57 | 5,57 | 5,41 | 5,55 | -1,11% | 6.790,00 |
| 04.07.2025 | 5,56 | 5,61 | 5,54 | 5,61 | -0,60% | 4.280,00 |
| 03.07.2025 | 5,60 | 5,65 | 5,60 | 5,64 | -0,84% | 5.950,00 |
| 02.07.2025 | 5,55 | 5,69 | 5,55 | 5,69 | 2,49% | 14.700,00 |
| 01.07.2025 | 5,79 | 5,79 | 5,50 | 5,55 | -3,73% | 18.239,00 |
| 30.06.2025 | 5,85 | 5,85 | 5,77 | 5,77 | -0,89% | 580,00 |
| 27.06.2025 | 5,99 | 6,05 | 5,75 | 5,82 | -3,03% | 4.595,00 |
| 26.06.2025 | 5,77 | 6,00 | 5,74 | 6,00 | 5,15% | 19.495,00 |
| 25.06.2025 | 5,68 | 5,80 | 5,67 | 5,71 | 0,11% | 15.259,00 |
| 24.06.2025 | 5,73 | 5,77 | 5,57 | 5,70 | 2,10% | 8.772,00 |
| 23.06.2025 | 5,57 | 5,80 | 5,57 | 5,58 | -2,05% | 3.400,00 |
| 20.06.2025 | 5,74 | 5,80 | 5,70 | 5,70 | -1,57% | 7.542,00 |
| 19.06.2025 | 5,77 | 5,86 | 5,77 | 5,79 | -1,35% | 4.031,00 |
| 18.06.2025 | 5,78 | 5,87 | 5,76 | 5,87 | 1,72% | 10.550,00 |
| 17.06.2025 | 5,84 | 5,94 | 5,63 | 5,77 | -2,02% | 10.303,00 |
| 16.06.2025 | 5,62 | 6,10 | 5,56 | 5,89 | 9,42% | 28.339,00 |
| 13.06.2025 | 5,34 | 5,40 | 5,25 | 5,38 | -0,68% | 10.775,00 |
| 12.06.2025 | 5,52 | 5,52 | 5,42 | 5,42 | -0,68% | 3.590,00 |
| 11.06.2025 | 5,48 | 5,66 | 5,46 | 5,46 | 0,59% | 11.190,00 |
| 10.06.2025 | 5,81 | 5,87 | 5,43 | 5,43 | -7,80% | 13.080,00 |
| 09.06.2025 | 5,40 | 5,88 | 5,40 | 5,88 | 7,49% | 13.338,00 |
| 06.06.2025 | 5,34 | 5,47 | 5,34 | 5,47 | 2,32% | 10.625,00 |
| 05.06.2025 | 5,40 | 5,55 | 5,32 | 5,35 | -1,13% | 7.631,00 |
| 04.06.2025 | 5,56 | 5,70 | 5,41 | 5,41 | -2,45% | 16.965,00 |
| 03.06.2025 | 5,03 | 5,60 | 5,00 | 5,55 | 12,06% | 13.280,00 |
| 02.06.2025 | 5,20 | 5,34 | 4,95 | 4,95 | -4,48% | 27.632,00 |
| 30.05.2025 | 5,30 | 5,30 | 5,18 | 5,18 | -3,14% | 6.510,00 |
| 29.05.2025 | 5,72 | 5,73 | 5,35 | 5,35 | -5,48% | 15.001,00 |
| 28.05.2025 | 5,85 | 5,85 | 5,66 | 5,66 | -3,00% | 24.379,00 |
| 27.05.2025 | 6,15 | 6,26 | 5,80 | 5,84 | -7,83% | 33.323,00 |
| 26.05.2025 | 6,38 | 6,67 | 6,09 | 6,33 | 11,46% | 97.427,00 |
| 23.05.2025 | 5,12 | 5,68 | 5,04 | 5,68 | 24,40% | 44.210,00 |
| 22.05.2025 | 4,64 | 4,75 | 4,57 | 4,57 | -0,65% | 1.670,00 |
| 21.05.2025 | 4,63 | 4,63 | 4,55 | 4,60 | 0,28% | 21.160,00 |
| 20.05.2025 | 4,56 | 4,63 | 4,56 | 4,58 | -1,88% | 2.630,00 |
| 19.05.2025 | 4,67 | 4,68 | 4,59 | 4,67 | -2,69% | 10.760,00 |
| 16.05.2025 | 5,04 | 5,07 | 4,80 | 4,80 | -4,88% | 7.310,00 |
| 15.05.2025 | 5,06 | 5,06 | 4,96 | 5,05 | -0,41% | 5.420,00 |
| 14.05.2025 | 5,02 | 5,10 | 4,98 | 5,07 | 0,10% | 3.509,00 |
| 13.05.2025 | 4,96 | 5,07 | 4,96 | 5,06 | 1,24% | 5.873,00 |
| 12.05.2025 | 5,13 | 5,32 | 5,00 | 5,00 | -1,50% | 5.855,00 |
| 09.05.2025 | 4,96 | 5,11 | 4,96 | 5,08 | 1,55% | 3.510,00 |
| 08.05.2025 | 5,12 | 5,27 | 4,99 | 5,00 | -1,20% | 3.270,00 |
| 07.05.2025 | 4,94 | 5,06 | 4,94 | 5,06 | 2,90% | 5.325,00 |
| 06.05.2025 | 4,57 | 4,92 | 4,57 | 4,92 | 5,09% | 1.465,00 |
| 05.05.2025 | 4,64 | 4,68 | 4,61 | 4,68 | -0,42% | 5.950,00 |
| 02.05.2025 | 4,69 | 4,72 | 4,69 | 4,70 | 0,75% | 2.245,00 |
| 30.04.2025 | 4,64 | 4,68 | 4,48 | 4,66 | 0,12% | 5.280,00 |
| 29.04.2025 | 4,74 | 4,82 | 4,66 | 4,66 | -0,42% | 3.145,00 |
| 28.04.2025 | 4,59 | 4,68 | 4,59 | 4,68 | 1,26% | 2.500,00 |
| 25.04.2025 | 4,68 | 4,70 | 4,57 | 4,62 | 1,23% | 4.164,00 |
| 24.04.2025 | 4,53 | 4,58 | 4,52 | 4,56 | -0,47% | 2.650,00 |