6,148€
-5,63%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,52 | 6,52 | 6,16 | 6,16 | -5,85% | 11.686,00 |
| 11.11.2026 | 6,55 | 6,80 | 6,51 | 6,54 | 1,24% | 76.704,00 |
| 10.11.2026 | 6,86 | 6,89 | 6,36 | 6,46 | -5,44% | 124.530,00 |
| 09.11.2026 | 6,29 | 6,90 | 6,25 | 6,84 | 9,71% | 32.015,00 |
| 06.11.2026 | 5,85 | 6,27 | 5,84 | 6,23 | 7,92% | 64.209,00 |
| 05.11.2026 | 6,40 | 6,53 | 5,45 | 5,77 | -10,47% | 48.840,00 |
| 04.11.2026 | 6,79 | 7,07 | 6,33 | 6,45 | -4,37% | 51.907,00 |
| 03.11.2026 | 6,75 | 6,97 | 6,70 | 6,74 | 0,42% | 38.297,00 |
| 02.11.2026 | 7,00 | 7,32 | 6,67 | 6,72 | -2,93% | 13.014,00 |
| 30.10.2026 | 7,14 | 7,24 | 6,75 | 6,92 | -3,96% | 23.481,00 |
| 29.10.2026 | 7,43 | 7,47 | 7,17 | 7,20 | -3,06% | 25.230,00 |
| 28.10.2026 | 7,24 | 7,48 | 7,19 | 7,43 | 2,51% | 64.303,00 |
| 27.10.2026 | 6,66 | 7,25 | 6,62 | 7,25 | 8,50% | 67.073,00 |
| 26.10.2026 | 6,60 | 6,72 | 6,40 | 6,68 | 0,30% | 63.922,00 |
| 23.10.2026 | 6,65 | 6,73 | 6,42 | 6,66 | 0,23% | 29.268,00 |
| 22.10.2026 | 6,94 | 6,95 | 6,60 | 6,65 | -5,61% | 53.000,00 |
| 21.10.2026 | 6,96 | 7,25 | 6,96 | 7,04 | 1,29% | 27.635,00 |
| 20.10.2026 | 6,99 | 7,12 | 6,82 | 6,95 | -1,56% | 23.760,00 |
| 19.10.2026 | 7,18 | 7,22 | 6,96 | 7,06 | 0,43% | 7.043,00 |
| 16.10.2026 | 7,32 | 7,39 | 6,94 | 7,03 | -3,96% | 41.017,00 |
| 15.10.2026 | 6,86 | 7,33 | 6,49 | 7,32 | 6,58% | 55.670,00 |
| 14.10.2026 | 7,38 | 7,46 | 6,81 | 6,87 | -6,53% | 100.697,00 |
| 13.10.2026 | 7,89 | 7,91 | 7,33 | 7,35 | -7,22% | 13.200,00 |
| 12.10.2026 | 8,24 | 8,28 | 7,90 | 7,92 | -3,86% | 22.850,00 |
| 09.10.2026 | 8,24 | 8,38 | 8,14 | 8,24 | 0,81% | 14.910,00 |
| 08.10.2026 | 8,48 | 8,49 | 8,04 | 8,17 | -3,46% | 32.656,00 |
| 07.10.2026 | 9,03 | 9,04 | 8,39 | 8,47 | -5,61% | 23.094,00 |
| 06.10.2026 | 8,41 | 9,23 | 8,38 | 8,97 | 6,98% | 26.022,00 |
| 05.10.2026 | 8,35 | 8,62 | 8,31 | 8,38 | 1,31% | 34.664,00 |
| 02.10.2026 | 8,35 | 8,66 | 8,21 | 8,28 | -0,48% | 36.110,00 |
| 01.10.2026 | 8,44 | 8,61 | 8,12 | 8,32 | -0,45% | 4.400,00 |
| 30.09.2026 | 8,24 | 8,69 | 8,10 | 8,35 | 2,24% | 12.716,00 |
| 29.09.2026 | 8,10 | 8,74 | 7,93 | 8,17 | 0,99% | 28.899,00 |
| 28.09.2026 | 8,21 | 8,26 | 7,94 | 8,09 | -2,00% | 34.110,00 |
| 25.09.2026 | 8,38 | 8,48 | 8,25 | 8,26 | -0,78% | 9.750,00 |
| 24.09.2026 | 8,73 | 8,73 | 8,21 | 8,32 | -5,13% | 39.525,00 |
| 23.09.2026 | 9,04 | 9,08 | 8,66 | 8,77 | -3,20% | 19.440,00 |
| 22.09.2026 | 8,85 | 9,11 | 8,65 | 9,06 | 1,65% | 3.802,00 |
| 21.09.2026 | 8,62 | 9,00 | 8,62 | 8,91 | 4,58% | 31.770,00 |
| 18.09.2026 | 8,88 | 9,04 | 8,37 | 8,52 | -3,51% | 50.400,00 |
| 17.09.2026 | 8,88 | 9,12 | 8,81 | 8,83 | 0,37% | 14.132,00 |
| 16.09.2026 | 8,89 | 8,99 | 8,55 | 8,80 | -0,15% | 30.485,00 |
| 15.09.2026 | 8,91 | 9,02 | 8,69 | 8,81 | -0,84% | 8.401,00 |
| 14.09.2026 | 9,03 | 9,09 | 8,47 | 8,89 | -1,50% | 15.100,00 |
| 11.09.2026 | 9,52 | 9,74 | 9,01 | 9,02 | -5,02% | 105.797,00 |
| 10.09.2026 | 10,01 | 10,07 | 9,43 | 9,50 | -5,89% | 92.803,00 |
| 09.09.2026 | 10,31 | 10,37 | 9,93 | 10,10 | -1,27% | 4.444,00 |
| 08.09.2026 | 9,97 | 10,55 | 9,91 | 10,23 | 3,91% | 20.682,00 |
| 07.09.2026 | 9,87 | 10,04 | 9,75 | 9,84 | -0,76% | 695,00 |
| 04.09.2026 | 9,98 | 10,09 | 9,83 | 9,92 | 0,46% | 1.058,00 |
| 03.09.2026 | 10,06 | 10,25 | 9,75 | 9,87 | -1,45% | 22.840,00 |
| 02.09.2026 | 10,01 | 10,29 | 9,86 | 10,02 | -0,30% | 20.980,00 |
| 01.09.2026 | 10,55 | 10,56 | 9,84 | 10,05 | -4,74% | 26.562,00 |
| 31.08.2026 | 10,68 | 10,78 | 10,42 | 10,55 | -1,59% | 16.595,00 |
| 28.08.2026 | 11,68 | 11,73 | 10,71 | 10,72 | -8,42% | 38.956,00 |
| 27.08.2026 | 11,33 | 11,75 | 11,22 | 11,70 | 3,86% | 26.742,00 |
| 26.08.2026 | 11,43 | 11,84 | 11,11 | 11,27 | -0,88% | 4.370,00 |
| 25.08.2026 | 10,80 | 11,56 | 10,66 | 11,37 | 5,57% | 5.150,00 |
| 24.08.2026 | 10,87 | 11,02 | 10,54 | 10,77 | -1,33% | 13.010,00 |
| 21.08.2026 | 9,57 | 10,97 | 9,56 | 10,91 | 13,88% | 18.576,00 |
| 20.08.2026 | 9,93 | 9,97 | 9,37 | 9,58 | -3,84% | 13.640,00 |
| 19.08.2026 | 9,41 | 9,97 | 9,39 | 9,96 | 5,17% | 4.320,00 |
| 18.08.2026 | 9,65 | 9,66 | 9,13 | 9,47 | -1,94% | 13.817,00 |
| 17.08.2026 | 9,71 | 9,84 | 9,51 | 9,66 | -0,97% | 15.338,00 |
| 14.08.2026 | 9,68 | 9,97 | 9,66 | 9,76 | 0,62% | 2.754,00 |
| 13.08.2026 | 9,89 | 10,02 | 9,61 | 9,70 | -1,65% | 3.248,00 |
| 12.08.2026 | 9,96 | 10,21 | 9,81 | 9,86 | -0,76% | 4.640,00 |
| 11.08.2026 | 9,89 | 10,07 | 9,82 | 9,93 | 0,79% | 17.166,00 |
| 10.08.2026 | 9,72 | 9,99 | 9,72 | 9,86 | 1,31% | 40.028,00 |
| 07.08.2026 | 9,34 | 9,91 | 9,34 | 9,73 | 4,23% | 19.493,00 |
| 06.08.2026 | 9,31 | 9,51 | 9,07 | 9,33 | 0,33% | 61.212,00 |
| 05.08.2026 | 9,20 | 9,42 | 9,14 | 9,30 | 1,83% | 32.355,00 |
| 04.08.2026 | 8,71 | 9,39 | 8,68 | 9,14 | 5,85% | - |
| 03.08.2026 | 8,38 | 8,70 | 8,12 | 8,63 | 4,04% | 22.515,00 |
| 31.07.2026 | 8,53 | 8,76 | 8,08 | 8,30 | -1,89% | 3.800,00 |
| 30.07.2026 | 7,89 | 8,50 | 7,89 | 8,46 | 6,76% | 20.359,00 |
| 29.07.2026 | 8,25 | 8,33 | 7,86 | 7,92 | -4,81% | 32.663,00 |
| 28.07.2026 | 8,64 | 8,66 | 8,02 | 8,32 | -4,35% | 1.080,00 |
| 27.07.2026 | 8,48 | 8,89 | 8,45 | 8,70 | 3,86% | 62.315,00 |
| 24.07.2026 | 8,63 | 8,76 | 8,28 | 8,38 | -3,16% | 19.658,00 |
| 23.07.2026 | 8,53 | 8,71 | 8,36 | 8,65 | 1,26% | 66.200,00 |
| 22.07.2026 | 8,41 | 8,64 | 8,37 | 8,54 | 1,16% | 19.740,00 |
| 21.07.2026 | 8,34 | 8,55 | 8,22 | 8,44 | 2,48% | 44.528,00 |
| 20.07.2026 | 8,12 | 8,40 | 8,12 | 8,24 | 1,14% | 9.214,00 |
| 17.07.2026 | 8,15 | 8,24 | 7,79 | 8,15 | 0,39% | 23.051,00 |
| 16.07.2026 | 8,83 | 8,83 | 8,08 | 8,11 | -8,51% | 15.802,00 |
| 15.07.2026 | 9,15 | 9,19 | 8,66 | 8,87 | -2,74% | 19.000,00 |
| 14.07.2026 | 8,85 | 9,22 | 8,85 | 9,12 | 2,74% | 34.695,00 |
| 13.07.2026 | 9,08 | 9,19 | 8,71 | 8,88 | -3,64% | 3.738,00 |
| 10.07.2026 | 8,94 | 9,28 | 8,89 | 9,21 | 3,56% | 1.742,00 |
| 09.07.2026 | 8,75 | 9,13 | 8,73 | 8,89 | 2,65% | 10.438,00 |
| 08.07.2026 | 8,79 | 8,83 | 8,39 | 8,66 | -0,20% | 30.431,00 |
| 07.07.2026 | 9,24 | 9,28 | 8,50 | 8,68 | -6,01% | 20.442,00 |
| 06.07.2026 | 9,59 | 9,70 | 9,21 | 9,24 | -4,48% | 12.125,00 |
| 03.07.2026 | 9,47 | 9,69 | 9,43 | 9,67 | 2,65% | 4.237,00 |
| 02.07.2026 | 9,31 | 9,87 | 9,22 | 9,42 | 1,54% | 55.960,00 |
| 01.07.2026 | 9,38 | 9,67 | 9,27 | 9,28 | -0,96% | 6.290,00 |
| 30.06.2026 | 9,58 | 9,58 | 9,13 | 9,37 | -1,78% | 35.195,00 |
| 29.06.2026 | 9,50 | 9,57 | 9,01 | 9,54 | 2,25% | 3.532,00 |
| 26.06.2026 | 9,25 | 9,35 | 8,99 | 9,33 | 0,27% | 12.442,00 |