8,455€
7,03%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 9,73 | 9,87 | 9,22 | 9,30 | -3,53% | 30.079,00 |
| 24.06.2026 | 10,03 | 10,08 | 9,50 | 9,64 | -3,34% | 7.050,00 |
| 23.06.2026 | 9,82 | 10,54 | 9,56 | 9,97 | -0,86% | 24.255,00 |
| 22.06.2026 | 10,25 | 10,48 | 9,99 | 10,06 | -1,47% | 24.246,00 |
| 19.06.2026 | 10,09 | 10,36 | 10,09 | 10,21 | -1,97% | 141.648,00 |
| 18.06.2026 | 10,11 | 10,58 | 10,09 | 10,42 | 5,06% | 24.785,00 |
| 17.06.2026 | 10,19 | 10,47 | 9,89 | 9,91 | -1,36% | 21.648,00 |
| 16.06.2026 | 10,21 | 10,69 | 10,04 | 10,05 | -0,79% | 9.900,00 |
| 15.06.2026 | 9,90 | 10,59 | 9,85 | 10,13 | 6,30% | 27.141,00 |
| 12.06.2026 | 9,30 | 9,82 | 9,22 | 9,53 | 3,81% | 28.062,00 |
| 11.06.2026 | 8,44 | 9,22 | 8,43 | 9,18 | 12,06% | 56.057,00 |
| 10.06.2026 | 9,17 | 9,29 | 8,11 | 8,19 | -10,06% | 55.154,00 |
| 09.06.2026 | 11,10 | 11,36 | 8,94 | 9,11 | -17,31% | 21.823,00 |
| 08.06.2026 | 11,04 | 11,51 | 10,93 | 11,02 | 0,41% | 10.984,00 |
| 05.06.2026 | 12,26 | 12,27 | 10,79 | 10,97 | -10,19% | 12.612,00 |
| 04.06.2026 | 12,12 | 12,45 | 11,83 | 12,22 | -0,20% | 12.145,00 |
| 03.06.2026 | 13,22 | 13,29 | 11,99 | 12,24 | -7,48% | 27.259,00 |
| 02.06.2026 | 11,63 | 13,32 | 11,58 | 13,23 | 13,42% | 89.421,00 |
| 01.06.2026 | 11,83 | 11,94 | 11,13 | 11,67 | -1,39% | 6.551,00 |
| 29.05.2026 | 11,66 | 11,94 | 11,27 | 11,83 | 1,68% | 2.236,00 |
| 28.05.2026 | 11,38 | 11,73 | 11,20 | 11,64 | 0,47% | 19.455,00 |
| 27.05.2026 | 11,69 | 11,73 | 11,15 | 11,58 | -0,22% | 6.081,00 |
| 26.05.2026 | 11,47 | 11,82 | 11,37 | 11,61 | 0,48% | 24.219,00 |
| 25.05.2026 | 11,28 | 11,64 | 11,28 | 11,55 | 3,36% | 1.650,00 |
| 22.05.2026 | 11,39 | 11,67 | 11,15 | 11,18 | -0,84% | 29.216,00 |
| 21.05.2026 | 11,10 | 11,59 | 10,86 | 11,27 | 3,02% | 19.808,00 |
| 20.05.2026 | 10,31 | 11,08 | 10,24 | 10,94 | 6,68% | 5.250,00 |
| 19.05.2026 | 11,35 | 11,44 | 10,16 | 10,26 | -9,13% | 31.651,00 |
| 18.05.2026 | 11,70 | 11,95 | 11,21 | 11,29 | -4,24% | 21.219,00 |
| 15.05.2026 | 12,51 | 12,53 | 11,75 | 11,79 | -7,24% | 28.367,00 |
| 14.05.2026 | 13,15 | 13,32 | 12,38 | 12,71 | -2,87% | 19.370,00 |
| 13.05.2026 | 13,27 | 13,51 | 12,72 | 13,08 | -1,17% | 42.470,00 |
| 12.05.2026 | 13,96 | 14,00 | 12,62 | 13,24 | -5,30% | 3.713,00 |
| 11.05.2026 | 12,91 | 14,29 | 12,88 | 13,98 | 8,54% | 26.265,00 |
| 08.05.2026 | 13,27 | 13,46 | 12,69 | 12,88 | -2,98% | 2.501,00 |
| 07.05.2026 | 13,47 | 13,74 | 12,95 | 13,27 | -1,19% | 24.144,00 |
| 06.05.2026 | 12,45 | 13,53 | 12,29 | 13,43 | 8,22% | 23.265,00 |
| 05.05.2026 | 12,76 | 13,06 | 12,08 | 12,41 | -2,01% | 24.445,00 |
| 04.05.2026 | 12,74 | 13,04 | 12,38 | 12,67 | -0,04% | 17.547,00 |
| 30.04.2026 | 11,58 | 12,85 | 11,56 | 12,67 | 9,55% | 42.986,00 |
| 29.04.2026 | 12,48 | 12,71 | 11,46 | 11,57 | -6,32% | 32.273,00 |
| 28.04.2026 | 13,16 | 13,18 | 12,21 | 12,35 | -5,87% | 14.975,00 |
| 27.04.2026 | 12,14 | 13,20 | 12,04 | 13,12 | 9,47% | 23.873,00 |
| 24.04.2026 | 12,81 | 13,01 | 11,94 | 11,98 | -6,52% | 48.794,00 |
| 23.04.2026 | 12,86 | 13,66 | 12,21 | 12,82 | -1,04% | 4.473,00 |
| 22.04.2026 | 12,52 | 13,14 | 12,46 | 12,95 | 5,20% | 2.765,00 |
| 21.04.2026 | 12,91 | 13,03 | 12,26 | 12,31 | -4,28% | 27.843,00 |
| 20.04.2026 | 12,54 | 12,86 | 12,21 | 12,86 | 1,70% | 9.015,00 |
| 17.04.2026 | 12,92 | 13,24 | 12,41 | 12,65 | -1,60% | 26.941,00 |
| 16.04.2026 | 12,75 | 12,97 | 12,67 | 12,85 | 2,15% | 9.653,00 |
| 15.04.2026 | 11,96 | 13,01 | 11,96 | 12,58 | 5,18% | 57.590,00 |
| 14.04.2026 | 11,90 | 12,23 | 11,78 | 11,96 | 0,80% | 10.125,00 |
| 13.04.2026 | 11,33 | 11,90 | 11,10 | 11,87 | 2,82% | 42.842,00 |
| 10.04.2026 | 11,66 | 12,12 | 11,46 | 11,54 | -1,75% | 8.226,00 |
| 09.04.2026 | 11,92 | 11,98 | 11,46 | 11,75 | -1,59% | 16.660,00 |
| 08.04.2026 | 12,13 | 12,48 | 11,70 | 11,94 | 5,62% | 30.369,00 |
| 07.04.2026 | 11,54 | 11,66 | 10,90 | 11,30 | -4,32% | 4.997,00 |
| 02.04.2026 | 11,20 | 11,90 | 11,08 | 11,81 | 1,91% | 6.408,00 |
| 01.04.2026 | 11,86 | 12,44 | 11,57 | 11,59 | -0,79% | 9.226,00 |
| 31.03.2026 | 11,14 | 11,74 | 11,05 | 11,68 | 8,20% | 31.830,00 |
| 30.03.2026 | 11,22 | 11,51 | 10,72 | 10,80 | -3,50% | 1.547,00 |
| 27.03.2026 | 11,40 | 11,51 | 10,91 | 11,19 | -1,76% | 6.270,00 |
| 26.03.2026 | 11,60 | 11,60 | 11,02 | 11,39 | -2,00% | 51.288,00 |
| 25.03.2026 | 11,57 | 11,98 | 11,47 | 11,62 | 1,76% | 18.500,00 |
| 24.03.2026 | 10,75 | 11,43 | 10,58 | 11,42 | 5,78% | 87.115,00 |
| 23.03.2026 | 10,11 | 11,36 | 9,78 | 10,80 | 3,79% | 19.009,00 |
| 20.03.2026 | 11,54 | 11,62 | 10,29 | 10,40 | -9,59% | 13.943,00 |
| 19.03.2026 | 11,75 | 11,77 | 10,95 | 11,51 | -2,39% | 16.335,00 |
| 18.03.2026 | 12,18 | 12,32 | 11,61 | 11,79 | -2,66% | 4.084,00 |
| 17.03.2026 | 11,73 | 12,16 | 11,53 | 12,11 | 3,26% | 2.202,00 |
| 16.03.2026 | 12,00 | 12,06 | 11,45 | 11,73 | -0,34% | 6.505,00 |
| 13.03.2026 | 12,19 | 12,86 | 11,68 | 11,77 | -3,81% | 17.823,00 |
| 12.03.2026 | 12,16 | 12,25 | 11,71 | 12,23 | 0,26% | 38.700,00 |
| 11.03.2026 | 12,63 | 12,66 | 11,87 | 12,20 | -2,70% | 10.461,00 |
| 10.03.2026 | 11,91 | 13,02 | 11,50 | 12,54 | 7,05% | 7.403,00 |