13,610€
7,61%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,69 | 13,74 | 12,64 | 13,65 | 6,91% | 15.566,00 |
| 05.02.2026 | 13,39 | 13,75 | 12,61 | 12,76 | -6,37% | 54.507,00 |
| 04.02.2026 | 15,24 | 15,36 | 12,97 | 13,63 | -9,21% | 23.684,00 |
| 03.02.2026 | 14,12 | 15,15 | 14,06 | 15,01 | 8,58% | 11.270,00 |
| 02.02.2026 | 13,25 | 15,08 | 13,23 | 13,83 | -4,40% | 74.077,00 |
| 30.01.2026 | 15,08 | 15,77 | 14,09 | 14,47 | -6,70% | 183.333,00 |
| 29.01.2026 | 16,71 | 16,90 | 14,59 | 15,50 | -7,93% | 16.564,00 |
| 28.01.2026 | 16,12 | 16,93 | 15,84 | 16,84 | 5,63% | 12.984,00 |
| 27.01.2026 | 15,62 | 16,17 | 14,95 | 15,94 | 3,27% | 18.422,00 |
| 26.01.2026 | 16,08 | 16,81 | 15,22 | 15,44 | -2,11% | 19.730,00 |
| 23.01.2026 | 17,06 | 17,16 | 15,64 | 15,77 | -6,17% | 30.435,00 |
| 22.01.2026 | 16,36 | 17,32 | 16,26 | 16,81 | 4,81% | 25.259,00 |
| 21.01.2026 | 15,70 | 16,20 | 15,42 | 16,03 | 4,62% | 45.128,00 |
| 20.01.2026 | 15,25 | 15,77 | 14,35 | 15,33 | 0,56% | 34.012,00 |
| 19.01.2026 | 15,15 | 15,34 | 14,98 | 15,24 | -0,99% | 19.957,00 |
| 16.01.2026 | 15,16 | 16,09 | 14,77 | 15,39 | 2,33% | 26.119,00 |
| 15.01.2026 | 14,65 | 15,44 | 14,53 | 15,04 | 2,40% | 30.394,00 |
| 14.01.2026 | 13,38 | 15,18 | 13,00 | 14,69 | 10,09% | 50.415,00 |
| 13.01.2026 | 13,55 | 13,82 | 13,34 | 13,34 | -2,15% | 12.098,00 |
| 12.01.2026 | 12,77 | 13,64 | 12,67 | 13,64 | 7,21% | 17.445,00 |
| 09.01.2026 | 12,43 | 13,66 | 12,39 | 12,72 | 2,00% | 24.751,00 |
| 08.01.2026 | 12,25 | 12,52 | 12,13 | 12,47 | 1,33% | 10.813,00 |
| 07.01.2026 | 12,35 | 12,48 | 11,94 | 12,31 | -1,28% | 3.584,00 |
| 06.01.2026 | 11,86 | 12,47 | 11,51 | 12,47 | 4,25% | 18.097,00 |
| 05.01.2026 | 11,26 | 12,05 | 11,24 | 11,96 | 7,01% | 35.009,00 |
| 02.01.2026 | 10,31 | 11,29 | 10,13 | 11,18 | 6,54% | 30.232,00 |
| 30.12.2025 | 10,37 | 10,56 | 10,35 | 10,49 | 1,96% | - |
| 29.12.2025 | 10,30 | 10,84 | 10,12 | 10,29 | -2,63% | 3.900,00 |
| 23.12.2025 | 10,66 | 10,90 | 10,42 | 10,57 | -2,12% | 3.153,00 |
| 22.12.2025 | 10,74 | 11,14 | 10,54 | 10,79 | 5,00% | 905,00 |
| 19.12.2025 | 10,22 | 11,23 | 10,06 | 10,28 | 2,17% | 1.080,00 |
| 18.12.2025 | 9,88 | 10,38 | 9,80 | 10,06 | 2,99% | 6.231,00 |
| 17.12.2025 | 10,45 | 10,68 | 9,72 | 9,77 | -3,82% | 550,00 |
| 16.12.2025 | 10,43 | 10,72 | 10,12 | 10,16 | -2,96% | 410,00 |
| 15.12.2025 | 11,15 | 11,51 | 10,43 | 10,47 | -6,06% | 1.000,00 |
| 12.12.2025 | 11,97 | 12,31 | 10,82 | 11,14 | -7,15% | 1.690,00 |
| 11.12.2025 | 10,78 | 12,16 | 10,71 | 12,00 | 7,77% | 1.100,00 |
| 10.12.2025 | 11,94 | 12,02 | 10,77 | 11,14 | -7,42% | 6.550,00 |
| 09.12.2025 | 11,73 | 12,10 | 11,57 | 12,03 | 2,54% | 6.090,00 |
| 08.12.2025 | 11,87 | 11,94 | 11,57 | 11,73 | -1,48% | 1.650,00 |
| 05.12.2025 | 12,18 | 12,29 | 11,67 | 11,91 | -1,99% | 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 |