11,906€
-2,25%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 12,18 | 12,29 | 11,67 | 11,93 | -1,83% | 1.796,00 |
| 04.12.2025 | 11,15 | 12,35 | 10,76 | 12,15 | 16,52% | 3.925,00 |
| 03.12.2025 | 10,42 | 11,13 | 10,23 | 10,43 | 0,88% | 50,00 |
| 02.12.2025 | 10,13 | 10,46 | 10,13 | 10,34 | 1,67% | 300,00 |
| 01.12.2025 | 10,48 | 10,51 | 10,12 | 10,17 | -4,23% | 10.500,00 |
| 28.11.2025 | 10,46 | 10,76 | 10,45 | 10,61 | 1,39% | 400,00 |
| 27.11.2025 | 10,47 | 10,54 | 10,41 | 10,47 | 0,13% | 750,00 |
| 26.11.2025 | 10,47 | 10,63 | 10,34 | 10,45 | -0,83% | 3.526,00 |
| 25.11.2025 | 10,50 | 10,57 | 9,75 | 10,54 | 2,49% | 19.855,00 |
| 24.11.2025 | 9,55 | 10,56 | 9,36 | 10,29 | 9,80% | 694,00 |
| 21.11.2025 | 9,57 | 9,69 | 9,04 | 9,37 | -3,69% | 1.901,00 |
| 20.11.2025 | 10,97 | 10,97 | 9,55 | 9,73 | -6,21% | 47.729,00 |
| 19.11.2025 | 9,90 | 10,63 | 9,80 | 10,37 | 3,57% | 6.055,00 |
| 18.11.2025 | 9,25 | 10,13 | 9,25 | 10,01 | 3,21% | 19.097,00 |
| 17.11.2025 | 10,08 | 10,10 | 8,42 | 9,70 | -2,65% | 5.046,00 |
| 14.11.2025 | 9,75 | 10,28 | 9,00 | 9,97 | -0,89% | 76.753,00 |
| 13.11.2025 | 10,69 | 10,73 | 9,87 | 10,06 | -4,37% | 550,00 |
| 12.11.2025 | 10,67 | 10,93 | 10,31 | 10,52 | -0,89% | 23.355,00 |
| 11.11.2025 | 11,23 | 11,26 | 10,32 | 10,61 | -5,07% | 550,00 |
| 10.11.2025 | 11,14 | 11,40 | 10,85 | 11,18 | 6,45% | 10.304,00 |
| 07.11.2025 | 10,17 | 10,61 | 9,78 | 10,50 | -0,75% | 35.149,00 |
| 06.11.2025 | 11,37 | 11,42 | 10,53 | 10,58 | -6,79% | 4.848,00 |
| 05.11.2025 | 11,39 | 11,70 | 11,09 | 11,35 | 0,51% | 3.793,00 |
| 04.11.2025 | 11,89 | 11,97 | 11,26 | 11,29 | -6,69% | 1.419,00 |
| 03.11.2025 | 13,30 | 13,30 | 12,06 | 12,10 | -7,86% | 4.400,00 |
| 31.10.2025 | 13,50 | 13,62 | 12,76 | 13,14 | -0,01% | - |
| 30.10.2025 | 13,75 | 13,83 | 13,00 | 13,14 | -3,16% | 3.521,00 |
| 29.10.2025 | 13,14 | 14,16 | 12,68 | 13,56 | 4,42% | 2.740,00 |
| 28.10.2025 | 11,35 | 13,19 | 11,26 | 12,99 | 13,23% | 6.990,00 |
| 27.10.2025 | 11,94 | 11,97 | 11,05 | 11,47 | -1,74% | 3.514,00 |
| 24.10.2025 | 11,65 | 11,97 | 11,38 | 11,68 | 2,56% | 9.821,00 |
| 23.10.2025 | 12,05 | 12,43 | 11,38 | 11,38 | 1,41% | 6.626,00 |
| 22.10.2025 | 11,77 | 12,03 | 10,85 | 11,23 | -3,24% | 8.012,00 |
| 21.10.2025 | 13,09 | 13,12 | 11,39 | 11,60 | -9,29% | 17.698,00 |
| 20.10.2025 | 13,00 | 13,60 | 12,37 | 12,79 | 0,50% | 2.905,00 |
| 17.10.2025 | 13,17 | 13,72 | 12,26 | 12,73 | -7,64% | 31.237,00 |
| 16.10.2025 | 14,34 | 15,24 | 13,72 | 13,78 | 0,86% | 17.332,00 |
| 15.10.2025 | 13,50 | 14,68 | 13,50 | 13,66 | 0,00% | 15.011,00 |
| 14.10.2025 | 13,23 | 13,94 | 12,16 | 13,66 | 3,38% | 31.982,00 |
| 13.10.2025 | 12,95 | 14,15 | 12,94 | 13,21 | 4,57% | 3.861,00 |
| 10.10.2025 | 11,88 | 13,69 | 11,73 | 12,64 | 7,23% | 15.491,00 |
| 09.10.2025 | 12,17 | 12,40 | 11,37 | 11,78 | -1,28% | 7.748,00 |
| 08.10.2025 | 11,64 | 12,32 | 11,49 | 11,94 | 2,44% | 9.076,00 |
| 07.10.2025 | 11,29 | 11,82 | 11,04 | 11,65 | 4,55% | 1.254,00 |
| 06.10.2025 | 11,47 | 11,61 | 11,12 | 11,15 | -1,21% | 1.250,00 |
| 03.10.2025 | 11,64 | 11,79 | 10,98 | 11,28 | -2,40% | 1.600,00 |
| 02.10.2025 | 11,23 | 11,63 | 11,03 | 11,56 | 3,35% | 4.000,00 |
| 01.10.2025 | 11,15 | 11,53 | 10,86 | 11,19 | -1,44% | 2.383,00 |
| 30.09.2025 | 11,77 | 11,96 | 11,31 | 11,35 | -4,07% | - |
| 29.09.2025 | 11,66 | 12,14 | 11,57 | 11,83 | 0,70% | 3.329,00 |
| 26.09.2025 | 11,60 | 12,25 | 11,38 | 11,75 | 0,17% | 1.523,00 |
| 25.09.2025 | 11,85 | 11,85 | 10,55 | 11,73 | 1,04% | 4.458,00 |
| 24.09.2025 | 11,84 | 12,83 | 10,82 | 11,61 | -1,00% | 14.342,00 |
| 23.09.2025 | 11,33 | 11,76 | 11,12 | 11,73 | 4,54% | 4.470,00 |
| 22.09.2025 | 10,60 | 11,46 | 10,09 | 11,22 | 3,42% | 2.704,00 |
| 19.09.2025 | 10,51 | 10,85 | 9,98 | 10,85 | 4,20% | 2.158,00 |
| 18.09.2025 | 10,51 | 10,60 | 9,57 | 10,41 | -0,40% | 1.100,00 |
| 17.09.2025 | 10,42 | 10,58 | 10,17 | 10,45 | 1,22% | 2.300,00 |
| 16.09.2025 | 11,30 | 11,39 | 10,20 | 10,32 | -7,20% | 8.345,00 |
| 15.09.2025 | 10,25 | 11,18 | 9,76 | 11,13 | 10,58% | 1.113,00 |
| 12.09.2025 | 10,27 | 10,47 | 10,02 | 10,06 | -3,97% | 18.702,00 |
| 11.09.2025 | 10,79 | 10,98 | 10,48 | 10,48 | -3,70% | 8.391,00 |
| 10.09.2025 | 10,38 | 11,08 | 10,22 | 10,88 | 7,31% | 11.275,00 |
| 09.09.2025 | 9,86 | 10,45 | 9,85 | 10,14 | 1,80% | 14.070,00 |
| 08.09.2025 | 9,55 | 9,98 | 9,39 | 9,96 | 4,52% | 1.381,00 |
| 05.09.2025 | 9,75 | 9,86 | 9,19 | 9,53 | -1,72% | 2.001,00 |
| 04.09.2025 | 10,02 | 10,14 | 9,48 | 9,70 | -1,68% | 1.934,00 |
| 03.09.2025 | 9,43 | 9,97 | 9,33 | 9,86 | 4,12% | 7.109,00 |
| 02.09.2025 | 9,00 | 9,48 | 8,71 | 9,47 | 4,98% | 1.940,00 |
| 01.09.2025 | 9,10 | 9,30 | 9,01 | 9,02 | -1,13% | 6.490,00 |
| 29.08.2025 | 9,23 | 9,67 | 8,95 | 9,13 | 1,67% | 1.120,00 |
| 28.08.2025 | 8,89 | 9,12 | 8,88 | 8,98 | 0,62% | 6.731,00 |
| 27.08.2025 | 9,23 | 9,38 | 8,88 | 8,92 | -2,59% | 1.100,00 |
| 26.08.2025 | 8,96 | 9,47 | 8,86 | 9,16 | 2,18% | 2.000,00 |
| 25.08.2025 | 8,98 | 9,23 | 8,87 | 8,96 | -0,11% | 1.600,00 |
| 22.08.2025 | 8,31 | 9,08 | 8,30 | 8,97 | 8,16% | - |
| 21.08.2025 | 8,13 | 8,33 | 7,97 | 8,30 | 3,11% | 1.375,00 |
| 20.08.2025 | 8,05 | 8,45 | 7,92 | 8,05 | -2,96% | 6.470,00 |
| 19.08.2025 | 9,07 | 9,11 | 8,07 | 8,29 | -8,80% | 10.150,00 |
| 18.08.2025 | 9,18 | 9,29 | 8,88 | 9,09 | -0,83% | 5.945,00 |
| 15.08.2025 | 8,90 | 9,18 | 8,49 | 9,17 | 4,11% | 3.467,00 |
| 14.08.2025 | 8,86 | 9,09 | 8,62 | 8,80 | 0,73% | 2.930,00 |
| 13.08.2025 | 8,90 | 9,32 | 8,63 | 8,74 | -1,38% | 4.103,00 |
| 12.08.2025 | 8,49 | 8,88 | 8,45 | 8,86 | 6,28% | 2.640,00 |
| 11.08.2025 | 8,78 | 8,85 | 8,17 | 8,34 | -4,69% | 3.170,00 |
| 08.08.2025 | 8,42 | 8,89 | 8,34 | 8,75 | 3,56% | 5.090,00 |
| 07.08.2025 | 8,36 | 8,53 | 8,21 | 8,45 | 0,93% | 5.978,00 |
| 06.08.2025 | 8,25 | 8,53 | 8,07 | 8,37 | 2,00% | 61.400,00 |
| 05.08.2025 | 7,97 | 8,29 | 7,84 | 8,21 | 3,10% | 3.170,00 |
| 04.08.2025 | 7,45 | 7,99 | 7,06 | 7,96 | 6,25% | 6.658,00 |
| 01.08.2025 | 7,48 | 7,59 | 6,74 | 7,49 | -1,12% | 6.340,00 |
| 31.07.2025 | 7,56 | 7,72 | 7,41 | 7,58 | -0,26% | 755,00 |
| 30.07.2025 | 7,41 | 7,80 | 7,30 | 7,60 | 0,54% | - |
| 29.07.2025 | 7,73 | 7,82 | 7,49 | 7,55 | -2,44% | 2.159,00 |
| 28.07.2025 | 7,58 | 7,79 | 7,27 | 7,74 | 2,34% | 9.288,00 |
| 25.07.2025 | 7,42 | 7,74 | 7,21 | 7,57 | 1,72% | 1.850,00 |
| 24.07.2025 | 7,17 | 7,47 | 7,04 | 7,44 | 2,88% | 4.950,00 |
| 23.07.2025 | 6,94 | 7,26 | 6,89 | 7,23 | 4,57% | 2.320,00 |
| 22.07.2025 | 6,79 | 7,00 | 6,63 | 6,91 | 1,08% | 160,00 |
| 21.07.2025 | 6,87 | 7,07 | 6,58 | 6,84 | -0,81% | 8.900,00 |