8,453€
6,99%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,90 | 8,08 | 7,90 | 8,08 | 2,28% | 8.638,00 |
| 29.07.2026 | 8,21 | 8,28 | 7,90 | 7,90 | -2,71% | 1.245,00 |
| 28.07.2026 | 8,64 | 8,64 | 8,12 | 8,12 | -5,36% | 2.040,00 |
| 27.07.2026 | 8,50 | 8,58 | 8,50 | 8,58 | 2,14% | 880,00 |
| 24.07.2026 | 8,63 | 8,63 | 8,40 | 8,40 | -1,98% | 433,00 |
| 23.07.2026 | 8,49 | 8,57 | 8,47 | 8,57 | 0,59% | 1.170,00 |
| 22.07.2026 | 8,39 | 8,52 | 8,39 | 8,52 | 0,77% | 2.215,00 |
| 21.07.2026 | 8,31 | 8,46 | 8,25 | 8,46 | 2,18% | 3.090,00 |
| 20.07.2026 | 8,09 | 8,28 | 8,09 | 8,28 | 6,09% | 9.272,00 |
| 17.07.2026 | 8,12 | 8,12 | 7,80 | 7,80 | -3,70% | 6.178,00 |
| 16.07.2026 | 8,83 | 8,83 | 8,10 | 8,10 | -9,19% | 2.330,00 |
| 15.07.2026 | 9,10 | 9,10 | 8,92 | 8,92 | -0,89% | 500,00 |
| 14.07.2026 | 8,82 | 9,00 | 8,82 | 9,00 | 2,27% | 100,00 |
| 13.07.2026 | 9,11 | 9,13 | 8,80 | 8,80 | -3,83% | 2.152,00 |
| 10.07.2026 | 8,88 | 9,15 | 8,88 | 9,15 | 1,05% | 150,00 |
| 09.07.2026 | 8,71 | 9,10 | 8,71 | 9,06 | 6,53% | 5.657,00 |
| 08.07.2026 | 8,73 | 8,73 | 8,39 | 8,50 | -3,41% | 2.975,00 |
| 07.07.2026 | 9,24 | 9,29 | 8,56 | 8,80 | -6,23% | 2.113,00 |
| 06.07.2026 | 9,52 | 9,63 | 9,39 | 9,39 | -1,52% | 2.620,00 |
| 03.07.2026 | 9,48 | 9,53 | 9,48 | 9,53 | 3,03% | 651,00 |
| 02.07.2026 | 9,27 | 9,30 | 9,25 | 9,25 | -0,75% | 778,00 |
| 01.07.2026 | 9,36 | 9,63 | 9,32 | 9,32 | 0,59% | 3.065,00 |
| 30.06.2026 | 9,54 | 9,54 | 9,27 | 9,27 | -2,68% | 100,00 |
| 29.06.2026 | 9,46 | 9,52 | 9,16 | 9,52 | 2,31% | 6.138,00 |
| 26.06.2026 | 9,28 | 9,31 | 9,05 | 9,31 | 0,43% | 2.188,00 |
| 25.06.2026 | 9,69 | 9,69 | 9,27 | 9,27 | -4,34% | 2.258,00 |
| 24.06.2026 | 10,00 | 10,05 | 9,69 | 9,69 | -4,96% | 3.067,00 |
| 23.06.2026 | 9,73 | 10,24 | 9,65 | 10,19 | 1,19% | 5.070,00 |
| 22.06.2026 | 10,27 | 10,43 | 10,03 | 10,07 | -2,80% | 4.418,00 |
| 19.06.2026 | 10,20 | 10,38 | 10,20 | 10,36 | 1,37% | 1.483,00 |
| 18.06.2026 | 10,08 | 10,45 | 10,08 | 10,22 | -0,39% | 2.310,00 |
| 17.06.2026 | 10,15 | 10,26 | 10,14 | 10,26 | 0,88% | 1.800,00 |
| 16.06.2026 | 10,16 | 10,53 | 10,08 | 10,17 | -0,49% | 6.439,00 |
| 15.06.2026 | 9,93 | 10,38 | 9,84 | 10,22 | 5,47% | 3.304,00 |
| 12.06.2026 | 9,24 | 9,74 | 9,24 | 9,69 | 6,60% | 4.336,00 |
| 11.06.2026 | 8,48 | 9,09 | 8,48 | 9,09 | 10,85% | 22.844,00 |
| 10.06.2026 | 9,20 | 9,24 | 8,20 | 8,20 | -11,59% | 24.942,00 |
| 09.06.2026 | 11,06 | 11,29 | 9,04 | 9,28 | -16,06% | 18.822,00 |
| 08.06.2026 | 11,06 | 11,30 | 11,00 | 11,05 | -0,90% | 2.095,00 |
| 05.06.2026 | 12,19 | 12,19 | 11,15 | 11,15 | -9,35% | 34.020,00 |
| 04.06.2026 | 12,03 | 12,30 | 11,96 | 12,30 | 0,57% | 4.480,00 |
| 03.06.2026 | 13,26 | 13,26 | 12,10 | 12,23 | -6,85% | 9.005,00 |
| 02.06.2026 | 11,65 | 13,13 | 11,65 | 13,13 | 13,58% | 16.638,00 |
| 01.06.2026 | 11,78 | 11,78 | 11,56 | 11,56 | -2,61% | 2.000,00 |
| 29.05.2026 | 11,61 | 11,87 | 11,61 | 11,87 | 1,54% | 2.440,00 |
| 28.05.2026 | 11,42 | 11,69 | 11,27 | 11,69 | 3,82% | 1.010,00 |
| 27.05.2026 | 11,62 | 11,67 | 11,26 | 11,26 | -3,76% | 80,00 |
| 26.05.2026 | 11,39 | 11,71 | 11,39 | 11,70 | 0,69% | 316,00 |
| 25.05.2026 | 11,28 | 11,62 | 11,28 | 11,62 | 3,11% | 1.940,00 |
| 22.05.2026 | 11,36 | 11,50 | 11,27 | 11,27 | 0,36% | 2.400,00 |
| 21.05.2026 | 11,07 | 11,57 | 10,90 | 11,23 | 3,03% | 12.227,00 |
| 20.05.2026 | 10,28 | 11,03 | 10,28 | 10,90 | 4,81% | 4.855,00 |
| 19.05.2026 | 11,32 | 11,47 | 10,24 | 10,40 | -8,13% | 2.947,00 |
| 18.05.2026 | 11,64 | 11,83 | 11,32 | 11,32 | -5,67% | 3.425,00 |
| 15.05.2026 | 12,31 | 12,52 | 11,94 | 12,00 | -4,53% | 5.722,00 |
| 14.05.2026 | 13,11 | 13,11 | 12,55 | 12,57 | -2,26% | 23.886,00 |
| 13.05.2026 | 13,32 | 13,32 | 12,86 | 12,86 | -2,58% | 1.337,00 |
| 12.05.2026 | 13,90 | 13,96 | 12,82 | 13,20 | -6,18% | 4.355,00 |
| 11.05.2026 | 12,94 | 14,07 | 12,93 | 14,07 | 8,48% | 13.060,00 |
| 08.05.2026 | 13,23 | 13,23 | 12,97 | 12,97 | -2,19% | 500,00 |
| 07.05.2026 | 13,39 | 13,66 | 13,26 | 13,26 | -0,60% | 13.000,00 |
| 06.05.2026 | 12,39 | 13,40 | 12,39 | 13,34 | 9,79% | 32.633,00 |
| 05.05.2026 | 12,74 | 12,87 | 12,11 | 12,15 | -5,23% | 5.578,00 |
| 04.05.2026 | 12,79 | 12,97 | 12,71 | 12,82 | 0,55% | 8.131,00 |
| 30.04.2026 | 11,52 | 12,75 | 11,52 | 12,75 | 10,20% | 5.982,00 |
| 29.04.2026 | 12,41 | 12,57 | 11,54 | 11,57 | -5,93% | 9.685,00 |
| 28.04.2026 | 13,12 | 13,18 | 12,30 | 12,30 | -3,61% | 6.147,00 |
| 27.04.2026 | 12,00 | 12,96 | 12,00 | 12,76 | 5,72% | 15.234,00 |
| 24.04.2026 | 12,80 | 12,96 | 12,07 | 12,07 | -4,74% | 2.217,00 |
| 23.04.2026 | 12,75 | 13,06 | 12,67 | 12,67 | -3,28% | 2.126,00 |
| 22.04.2026 | 12,48 | 13,10 | 12,48 | 13,10 | 6,50% | 2.815,00 |
| 21.04.2026 | 12,84 | 12,97 | 12,30 | 12,30 | -2,07% | 1.719,00 |
| 20.04.2026 | 12,33 | 12,56 | 12,33 | 12,56 | -2,33% | 3.800,00 |
| 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 |