5,425€
-6,71%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,67 | 5,80 | 5,44 | 5,44 | -6,45% | 10.202,00 |
| 20.02.2025 | 5,76 | 5,85 | 5,72 | 5,82 | 0,87% | 14.761,00 |
| 19.02.2025 | 6,14 | 6,14 | 5,60 | 5,77 | -5,89% | 16.706,00 |
| 18.02.2025 | 6,30 | 6,32 | 6,03 | 6,13 | -2,00% | 9.174,00 |
| 17.02.2025 | 6,20 | 6,40 | 6,20 | 6,25 | 2,17% | 16.653,00 |
| 14.02.2025 | 6,71 | 6,71 | 6,12 | 6,12 | -7,62% | 38.780,00 |
| 13.02.2025 | 6,83 | 6,88 | 6,60 | 6,62 | -3,53% | 20.995,00 |
| 12.02.2025 | 6,62 | 6,87 | 6,62 | 6,87 | 2,63% | 16.085,00 |
| 11.02.2025 | 6,69 | 6,69 | 6,67 | 6,69 | -0,46% | 531,00 |
| 10.02.2025 | 6,74 | 6,87 | 6,72 | 6,72 | -0,59% | 21.362,00 |
| 07.02.2025 | 6,60 | 6,76 | 6,58 | 6,76 | 3,22% | 11.604,00 |
| 06.02.2025 | 6,76 | 6,76 | 6,51 | 6,55 | -2,98% | 15.754,00 |
| 05.02.2025 | 6,77 | 6,82 | 6,75 | 6,75 | -0,19% | 2.480,00 |
| 04.02.2025 | 6,71 | 6,85 | 6,71 | 6,76 | 1,36% | 18.653,00 |
| 03.02.2025 | 6,84 | 6,90 | 6,67 | 6,67 | -2,13% | 2.114,00 |
| 31.01.2025 | 7,01 | 7,09 | 6,82 | 6,82 | -2,61% | 8.870,00 |
| 30.01.2025 | 6,91 | 7,05 | 6,91 | 7,00 | 2,40% | 8.379,00 |
| 29.01.2025 | 6,69 | 6,92 | 6,69 | 6,84 | 2,00% | 15.389,00 |
| 28.01.2025 | 6,80 | 6,97 | 6,65 | 6,70 | -0,86% | 8.285,00 |
| 27.01.2025 | 7,46 | 7,46 | 6,64 | 6,76 | -13,30% | 22.887,00 |
| 24.01.2025 | 7,83 | 8,03 | 7,78 | 7,80 | -0,31% | 16.221,00 |
| 23.01.2025 | 7,58 | 7,90 | 7,46 | 7,82 | 2,91% | 15.620,00 |
| 22.01.2025 | 7,14 | 7,73 | 7,07 | 7,60 | 7,62% | 3.190,00 |
| 21.01.2025 | 6,90 | 7,26 | 6,90 | 7,06 | 0,63% | 6.080,00 |
| 20.01.2025 | 6,96 | 7,07 | 6,96 | 7,02 | 0,86% | 10.386,00 |
| 17.01.2025 | 6,71 | 7,00 | 6,65 | 6,96 | 5,79% | 5.067,00 |
| 16.01.2025 | 6,98 | 7,00 | 6,55 | 6,58 | -4,17% | 8.035,00 |
| 15.01.2025 | 6,69 | 6,88 | 6,69 | 6,86 | 2,92% | 6.054,00 |
| 14.01.2025 | 6,81 | 6,94 | 6,67 | 6,67 | -1,94% | 18.990,00 |
| 13.01.2025 | 6,89 | 7,08 | 6,77 | 6,80 | -1,13% | 15.193,00 |
| 10.01.2025 | 7,00 | 7,05 | 6,88 | 6,88 | -1,36% | 7.135,00 |
| 09.01.2025 | 6,95 | 7,01 | 6,93 | 6,97 | 0,87% | 1.870,00 |
| 08.01.2025 | 7,04 | 7,19 | 6,90 | 6,91 | -1,59% | 16.951,00 |
| 07.01.2025 | 7,37 | 7,41 | 7,03 | 7,03 | -5,41% | 1.308,00 |
| 06.01.2025 | 7,37 | 7,52 | 7,37 | 7,43 | 1,49% | 16.418,00 |
| 03.01.2025 | 7,41 | 7,53 | 7,32 | 7,32 | -0,23% | 20.473,00 |
| 02.01.2025 | 6,56 | 7,34 | 6,50 | 7,34 | 9,76% | 9.735,00 |
| 30.12.2024 | 6,70 | 6,70 | 6,66 | 6,68 | 0,19% | 2.491,00 |
| 27.12.2024 | 6,98 | 6,98 | 6,62 | 6,67 | -3,08% | 23.900,00 |
| 23.12.2024 | 6,92 | 6,94 | 6,88 | 6,88 | -0,29% | 3.520,00 |
| 20.12.2024 | 7,13 | 7,19 | 6,85 | 6,90 | -4,26% | 9.860,00 |
| 19.12.2024 | 6,98 | 7,22 | 6,92 | 7,21 | 4,36% | 10.723,00 |
| 18.12.2024 | 7,19 | 7,27 | 6,91 | 6,91 | -3,13% | 14.454,00 |
| 17.12.2024 | 7,25 | 7,28 | 7,10 | 7,13 | -2,27% | 5.224,00 |
| 16.12.2024 | 7,47 | 7,58 | 7,25 | 7,30 | -3,31% | 8.325,00 |
| 13.12.2024 | 7,88 | 7,93 | 7,47 | 7,55 | -2,82% | 7.603,00 |
| 12.12.2024 | 8,02 | 8,02 | 7,77 | 7,77 | -3,22% | 4.955,00 |
| 11.12.2024 | 7,72 | 8,08 | 7,72 | 8,02 | 3,88% | 8.384,00 |
| 10.12.2024 | 7,55 | 7,82 | 7,55 | 7,72 | -0,05% | 1.327,00 |
| 09.12.2024 | 8,19 | 8,20 | 7,63 | 7,73 | -4,32% | 15.752,00 |
| 06.12.2024 | 8,05 | 8,28 | 8,05 | 8,08 | -1,11% | 14.062,00 |
| 05.12.2024 | 7,71 | 8,20 | 7,70 | 8,17 | 0,79% | 20.961,00 |
| 04.12.2024 | 7,77 | 8,10 | 7,77 | 8,10 | 4,30% | 7.040,00 |
| 03.12.2024 | 7,68 | 7,77 | 7,57 | 7,77 | 2,13% | 3.900,00 |
| 02.12.2024 | 7,77 | 7,91 | 7,56 | 7,61 | -2,79% | 8.295,00 |
| 29.11.2024 | 7,63 | 8,13 | 7,63 | 7,83 | 1,26% | 11.877,00 |
| 28.11.2024 | 7,66 | 7,75 | 7,66 | 7,73 | 1,20% | 3.600,00 |
| 27.11.2024 | 7,70 | 7,81 | 7,64 | 7,64 | -2,68% | 2.883,00 |
| 26.11.2024 | 7,69 | 7,90 | 7,50 | 7,85 | 3,41% | 22.670,00 |
| 25.11.2024 | 8,15 | 8,26 | 7,58 | 7,59 | -6,93% | 20.592,00 |
| 22.11.2024 | 8,00 | 8,20 | 8,00 | 8,15 | 2,72% | 16.044,00 |
| 21.11.2024 | 7,71 | 8,07 | 7,71 | 7,94 | 3,40% | 11.843,00 |
| 20.11.2024 | 8,12 | 8,18 | 7,66 | 7,68 | -4,18% | 37.528,00 |
| 19.11.2024 | 7,80 | 8,08 | 7,80 | 8,01 | 1,97% | 21.935,00 |
| 18.11.2024 | 7,16 | 7,96 | 7,16 | 7,86 | 5,21% | 25.878,00 |
| 15.11.2024 | 6,91 | 7,80 | 6,91 | 7,47 | 6,31% | 23.545,00 |
| 14.11.2024 | 6,93 | 7,03 | 6,93 | 7,02 | 1,15% | 2.666,00 |
| 13.11.2024 | 7,20 | 7,37 | 6,94 | 6,94 | 1,82% | 12.990,00 |
| 12.11.2024 | 7,21 | 7,22 | 6,82 | 6,82 | -2,57% | 12.755,00 |
| 11.11.2024 | 7,39 | 7,53 | 7,00 | 7,00 | -3,29% | 18.209,00 |
| 08.11.2024 | 7,45 | 7,56 | 7,23 | 7,24 | -0,69% | 6.194,00 |
| 07.11.2024 | 7,05 | 7,29 | 7,05 | 7,29 | 3,89% | 25.688,00 |
| 06.11.2024 | 6,69 | 7,36 | 6,69 | 7,02 | 8,02% | 29.855,00 |
| 05.11.2024 | 6,66 | 6,73 | 6,49 | 6,49 | -2,83% | 4.950,00 |
| 04.11.2024 | 6,76 | 6,76 | 6,45 | 6,68 | -2,89% | 10.146,00 |
| 01.11.2024 | 6,82 | 6,90 | 6,82 | 6,88 | -0,65% | 5.480,00 |
| 31.10.2024 | 7,13 | 7,13 | 6,85 | 6,93 | -5,23% | 8.000,00 |
| 30.10.2024 | 7,39 | 7,40 | 7,18 | 7,31 | -0,11% | 10.570,00 |
| 29.10.2024 | 7,43 | 7,53 | 7,32 | 7,32 | -0,29% | 4.720,00 |
| 28.10.2024 | 7,19 | 7,34 | 7,18 | 7,34 | 2,62% | 3.215,00 |
| 25.10.2024 | 7,33 | 7,39 | 7,15 | 7,15 | -1,42% | 7.770,00 |
| 24.10.2024 | 7,22 | 7,31 | 7,22 | 7,25 | 0,61% | 6.277,00 |
| 23.10.2024 | 7,33 | 7,50 | 7,12 | 7,21 | -3,48% | 16.722,00 |
| 22.10.2024 | 7,83 | 7,83 | 7,35 | 7,47 | -3,74% | 26.936,00 |
| 21.10.2024 | 7,96 | 8,01 | 7,71 | 7,76 | -1,59% | 20.832,00 |
| 18.10.2024 | 7,71 | 7,92 | 7,61 | 7,89 | 2,62% | 15.546,00 |
| 17.10.2024 | 7,40 | 7,96 | 7,32 | 7,68 | 4,80% | 61.256,00 |
| 16.10.2024 | 6,76 | 7,39 | 6,76 | 7,33 | 8,46% | 15.400,00 |
| 15.10.2024 | 6,58 | 6,78 | 6,58 | 6,76 | 3,22% | 8.102,00 |
| 14.10.2024 | 6,46 | 6,55 | 6,40 | 6,55 | 0,51% | 7.098,00 |
| 11.10.2024 | 6,24 | 6,52 | 6,24 | 6,52 | 5,10% | 3.660,00 |
| 10.10.2024 | 6,13 | 6,20 | 6,10 | 6,20 | -0,10% | 1.520,00 |
| 09.10.2024 | 6,21 | 6,23 | 6,20 | 6,21 | 1,50% | 6.765,00 |
| 08.10.2024 | 6,03 | 6,11 | 5,95 | 6,11 | 1,78% | 3.057,00 |
| 07.10.2024 | 6,29 | 6,36 | 6,01 | 6,01 | -5,16% | 10.725,00 |
| 04.10.2024 | 6,04 | 6,40 | 6,04 | 6,33 | 1,60% | 13.645,00 |
| 03.10.2024 | 6,11 | 6,33 | 6,04 | 6,23 | 1,86% | 13.449,00 |
| 02.10.2024 | 5,96 | 6,12 | 5,90 | 6,12 | 5,52% | 15.055,00 |
| 01.10.2024 | 5,50 | 5,90 | 5,50 | 5,80 | 4,11% | 7.830,00 |
| 30.09.2024 | 5,74 | 5,74 | 5,38 | 5,57 | 6,09% | 9.539,00 |