12,725€
-0,66%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 12,87 | 13,22 | 12,58 | 12,86 | 0,39% | 11.687,00 |
| 16.04.2026 | 12,78 | 12,96 | 12,71 | 12,81 | 2,89% | 9.858,00 |
| 15.04.2026 | 12,00 | 13,00 | 12,00 | 12,45 | 4,01% | 5.075,00 |
| 14.04.2026 | 11,89 | 12,14 | 11,83 | 11,97 | 1,44% | 5.500,00 |
| 13.04.2026 | 11,38 | 11,80 | 11,19 | 11,80 | 2,16% | 4.925,00 |
| 10.04.2026 | 11,67 | 11,90 | 11,52 | 11,55 | -1,79% | 2.608,00 |
| 09.04.2026 | 11,86 | 11,86 | 11,65 | 11,76 | -1,09% | 1.200,00 |
| 08.04.2026 | 11,91 | 12,25 | 11,75 | 11,89 | 6,64% | 8.986,00 |
| 07.04.2026 | 11,41 | 11,60 | 11,03 | 11,15 | -3,65% | 2.858,00 |
| 02.04.2026 | 11,21 | 11,57 | 11,16 | 11,57 | -3,34% | 784,00 |
| 01.04.2026 | 11,82 | 12,19 | 11,81 | 11,97 | 2,13% | 4.052,00 |
| 31.03.2026 | 11,03 | 11,72 | 11,03 | 11,72 | 7,56% | 3.825,00 |
| 30.03.2026 | 11,19 | 11,33 | 10,89 | 10,90 | -5,19% | 1.582,00 |
| 27.03.2026 | 11,35 | 11,49 | 11,00 | 11,49 | 3,55% | 5.138,00 |
| 26.03.2026 | 11,50 | 11,50 | 11,10 | 11,10 | -3,26% | 1.089,00 |
| 25.03.2026 | 11,55 | 11,90 | 11,47 | 11,47 | -0,23% | 7.190,00 |
| 24.03.2026 | 10,75 | 11,50 | 10,71 | 11,50 | 6,30% | 3.425,00 |
| 23.03.2026 | 9,90 | 11,26 | 9,82 | 10,82 | 2,64% | 15.269,00 |
| 20.03.2026 | 11,50 | 11,50 | 10,35 | 10,54 | -8,35% | 11.006,00 |
| 19.03.2026 | 11,75 | 11,75 | 11,25 | 11,50 | -2,03% | 4.648,00 |
| 18.03.2026 | 12,16 | 12,29 | 11,74 | 11,74 | -3,47% | 4.230,00 |
| 17.03.2026 | 11,70 | 12,16 | 11,69 | 12,16 | 3,88% | 2.369,00 |
| 16.03.2026 | 11,83 | 12,00 | 11,55 | 11,71 | -0,37% | 9.663,00 |
| 13.03.2026 | 12,19 | 12,45 | 11,75 | 11,75 | -4,39% | 3.972,00 |
| 12.03.2026 | 12,07 | 12,29 | 12,07 | 12,29 | 0,20% | 1.767,00 |
| 11.03.2026 | 12,62 | 12,67 | 11,95 | 12,27 | -4,77% | 11.602,00 |
| 10.03.2026 | 11,85 | 12,88 | 11,48 | 12,88 | 10,27% | 16.375,00 |
| 09.03.2026 | 10,85 | 11,73 | 10,75 | 11,68 | 4,30% | 14.786,00 |
| 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 |