4,612$
-1,03%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 4,79 | 4,84 | 4,50 | 4,66 | -2,51% | 10.376.813,00 |
| 31.03.2025 | 4,77 | 4,88 | 4,72 | 4,78 | -3,82% | 13.408.862,00 |
| 28.03.2025 | 5,12 | 5,15 | 4,95 | 4,97 | -2,74% | 5.852.339,00 |
| 27.03.2025 | 5,20 | 5,23 | 5,08 | 5,11 | -3,22% | 5.235.591,00 |
| 26.03.2025 | 5,37 | 5,45 | 5,24 | 5,28 | -0,75% | 5.129.884,00 |
| 25.03.2025 | 5,55 | 5,58 | 5,24 | 5,32 | -3,80% | 6.135.500,00 |
| 24.03.2025 | 5,63 | 5,70 | 5,45 | 5,53 | 0,00% | 7.427.499,00 |
| 21.03.2025 | 5,55 | 5,60 | 5,41 | 5,53 | -1,60% | 20.659.962,00 |
| 20.03.2025 | 5,50 | 5,82 | 5,41 | 5,62 | 2,00% | 7.379.210,00 |
| 19.03.2025 | 5,56 | 5,64 | 5,43 | 5,51 | -0,18% | 6.379.423,00 |
| 18.03.2025 | 5,52 | 5,60 | 5,37 | 5,52 | 0,00% | 7.231.569,00 |
| 17.03.2025 | 5,16 | 5,57 | 5,15 | 5,52 | 8,66% | 10.152.615,00 |
| 14.03.2025 | 5,24 | 5,28 | 5,07 | 5,08 | -2,12% | 7.991.591,00 |
| 13.03.2025 | 5,12 | 5,27 | 5,01 | 5,19 | 1,17% | 9.075.463,00 |
| 12.03.2025 | 5,51 | 5,51 | 5,03 | 5,13 | 1,38% | 11.632.172,00 |
| 11.03.2025 | 4,66 | 5,20 | 4,61 | 5,06 | 6,08% | 8.552.568,00 |
| 10.03.2025 | 4,87 | 4,94 | 4,65 | 4,77 | -4,41% | 11.675.045,00 |
| 07.03.2025 | 5,13 | 5,22 | 4,92 | 4,99 | -1,77% | 8.931.196,00 |
| 06.03.2025 | 5,25 | 5,36 | 5,04 | 5,08 | -3,42% | 7.074.796,00 |
| 05.03.2025 | 5,28 | 5,29 | 5,12 | 5,26 | 0,19% | 7.259.734,00 |
| 04.03.2025 | 4,81 | 5,39 | 4,72 | 5,25 | 6,71% | 10.155.919,00 |
| 03.03.2025 | 5,70 | 5,70 | 4,87 | 4,92 | -12,14% | 15.022.451,00 |
| 28.02.2025 | 5,46 | 5,61 | 5,28 | 5,60 | 3,32% | 8.977.630,00 |
| 27.02.2025 | 5,80 | 5,96 | 5,40 | 5,42 | -2,17% | 7.568.897,00 |
| 26.02.2025 | 5,57 | 5,69 | 5,45 | 5,54 | 2,59% | 7.936.922,00 |
| 25.02.2025 | 5,59 | 5,59 | 5,31 | 5,40 | -3,57% | 9.150.032,00 |
| 24.02.2025 | 5,78 | 5,78 | 5,50 | 5,60 | -1,41% | 7.720.755,00 |
| 21.02.2025 | 6,01 | 6,03 | 5,62 | 5,68 | -5,02% | 7.951.967,00 |
| 20.02.2025 | 6,03 | 6,13 | 5,93 | 5,98 | -0,17% | 6.054.855,00 |
| 19.02.2025 | 6,33 | 6,41 | 5,84 | 5,99 | -6,26% | 16.809.947,00 |
| 18.02.2025 | 6,45 | 6,48 | 6,25 | 6,39 | -3,39% | 8.391.157,00 |
| 17.02.2025 | 6,55 | 6,70 | 6,55 | 6,61 | 3,51% | - |
| 14.02.2025 | 6,99 | 7,00 | 6,36 | 6,39 | -8,45% | 9.798.596,00 |
| 13.02.2025 | 7,10 | 7,13 | 6,80 | 6,98 | -1,13% | 7.321.654,00 |
| 12.02.2025 | 6,83 | 7,20 | 6,77 | 7,06 | 2,47% | 6.144.217,00 |
| 11.02.2025 | 6,93 | 7,07 | 6,87 | 6,89 | -0,43% | 4.441.079,00 |
| 10.02.2025 | 7,04 | 7,16 | 6,88 | 6,92 | -0,43% | 4.317.871,00 |
| 07.02.2025 | 6,90 | 7,14 | 6,85 | 6,95 | 2,36% | 4.272.586,00 |
| 06.02.2025 | 7,04 | 7,04 | 6,73 | 6,79 | -3,55% | 5.901.244,00 |
| 05.02.2025 | 7,00 | 7,20 | 6,96 | 7,04 | -0,85% | 3.677.540,00 |
| 04.02.2025 | 7,01 | 7,13 | 6,91 | 7,10 | 3,35% | 4.862.712,00 |
| 03.02.2025 | 6,93 | 7,16 | 6,73 | 6,87 | -2,69% | 5.373.562,00 |
| 31.01.2025 | 7,27 | 7,34 | 7,01 | 7,06 | -2,89% | 5.313.569,00 |
| 30.01.2025 | 7,33 | 7,40 | 7,22 | 7,27 | 1,25% | 4.985.678,00 |
| 29.01.2025 | 6,92 | 7,29 | 6,85 | 7,18 | 3,31% | 6.169.853,00 |
| 28.01.2025 | 7,24 | 7,27 | 6,91 | 6,95 | -1,70% | 6.954.106,00 |
| 27.01.2025 | 7,40 | 7,47 | 6,98 | 7,07 | -11,74% | 12.105.382,00 |
| 24.01.2025 | 8,35 | 8,49 | 7,95 | 8,01 | -2,32% | 9.403.745,00 |
| 23.01.2025 | 7,87 | 8,30 | 7,80 | 8,20 | 3,80% | 8.384.557,00 |
| 22.01.2025 | 7,53 | 8,10 | 7,36 | 7,90 | 6,47% | 10.451.131,00 |
| 21.01.2025 | 7,17 | 7,61 | 7,15 | 7,42 | 4,80% | 7.943.411,00 |
| 17.01.2025 | 6,90 | 7,23 | 6,80 | 7,08 | 3,36% | 8.469.013,00 |
| 16.01.2025 | 7,01 | 7,02 | 6,74 | 6,85 | -1,86% | 7.342.850,00 |
| 15.01.2025 | 7,06 | 7,10 | 6,88 | 6,98 | 1,16% | 5.167.057,00 |
| 14.01.2025 | 7,04 | 7,13 | 6,84 | 6,90 | -1,29% | 5.183.236,00 |
| 13.01.2025 | 6,99 | 7,28 | 6,89 | 6,99 | -0,57% | 6.509.759,00 |
| 10.01.2025 | 7,27 | 7,32 | 6,98 | 7,03 | -1,95% | 5.706.591,00 |
| 08.01.2025 | 7,22 | 7,51 | 7,02 | 7,17 | -1,92% | 9.350.609,00 |
| 07.01.2025 | 7,75 | 7,80 | 7,23 | 7,31 | -4,57% | 7.610.236,00 |
| 06.01.2025 | 7,80 | 7,90 | 7,60 | 7,66 | 0,26% | 7.521.031,00 |
| 03.01.2025 | 7,71 | 7,78 | 7,29 | 7,64 | 0,26% | 7.670.821,00 |
| 02.01.2025 | 6,91 | 7,65 | 6,89 | 7,62 | 13,90% | 10.558.405,00 |
| 31.12.2024 | 6,81 | 6,90 | 6,69 | 6,69 | -2,62% | 12.911.112,00 |
| 30.12.2024 | 6,82 | 6,99 | 6,75 | 6,87 | -2,00% | 9.028.021,00 |
| 27.12.2024 | 7,10 | 7,15 | 6,92 | 7,01 | -3,04% | 5.882.618,00 |
| 26.12.2024 | 7,15 | 7,29 | 7,09 | 7,23 | 1,26% | 3.528.180,00 |
| 24.12.2024 | 7,21 | 7,23 | 7,04 | 7,14 | -0,83% | 1.793.520,00 |
| 23.12.2024 | 7,18 | 7,26 | 7,08 | 7,20 | 1,69% | 4.218.165,00 |
| 20.12.2024 | 7,17 | 7,45 | 7,01 | 7,08 | -5,09% | 16.435.056,00 |
| 19.12.2024 | 7,27 | 7,52 | 7,21 | 7,46 | 4,19% | 5.721.218,00 |
| 18.12.2024 | 7,56 | 7,70 | 7,11 | 7,16 | -5,04% | 6.083.520,00 |
| 17.12.2024 | 7,50 | 7,63 | 7,34 | 7,54 | -1,95% | 7.312.826,00 |
| 16.12.2024 | 7,85 | 7,93 | 7,50 | 7,69 | -2,41% | 8.138.484,00 |
| 13.12.2024 | 8,17 | 8,25 | 7,84 | 7,88 | -3,67% | 5.586.124,00 |
| 12.12.2024 | 8,35 | 8,36 | 8,05 | 8,18 | -3,31% | 5.710.028,00 |
| 11.12.2024 | 8,27 | 8,48 | 8,15 | 8,46 | 4,32% | 8.050.196,00 |
| 10.12.2024 | 8,04 | 8,21 | 7,80 | 8,11 | 1,25% | 7.794.850,00 |
| 09.12.2024 | 8,51 | 8,53 | 7,92 | 8,01 | -6,10% | 7.660.808,00 |
| 06.12.2024 | 8,63 | 8,93 | 8,44 | 8,53 | -0,47% | 6.837.752,00 |
| 05.12.2024 | 8,12 | 8,73 | 8,10 | 8,57 | 4,64% | 9.129.609,00 |
| 04.12.2024 | 8,26 | 8,49 | 8,03 | 8,19 | 0,00% | 5.506.897,00 |
| 03.12.2024 | 8,10 | 8,28 | 7,93 | 8,19 | 1,11% | 5.107.435,00 |
| 02.12.2024 | 8,37 | 8,37 | 7,88 | 8,10 | -2,53% | 6.282.883,00 |
| 29.11.2024 | 8,15 | 8,62 | 8,12 | 8,31 | 2,72% | 4.638.197,00 |
| 27.11.2024 | 8,24 | 8,34 | 8,01 | 8,09 | -0,25% | 4.691.739,00 |
| 26.11.2024 | 7,98 | 8,26 | 7,82 | 8,11 | 0,37% | 5.755.793,00 |
| 25.11.2024 | 8,60 | 8,77 | 7,94 | 8,08 | -4,49% | 13.998.800,00 |
| 22.11.2024 | 8,45 | 8,56 | 8,30 | 8,46 | 0,71% | 12.071.419,00 |
| 21.11.2024 | 8,33 | 8,46 | 8,12 | 8,40 | 3,19% | 6.745.194,00 |
| 20.11.2024 | 8,62 | 8,63 | 8,03 | 8,14 | -5,35% | 7.814.940,00 |
| 19.11.2024 | 8,37 | 8,60 | 8,25 | 8,60 | 3,86% | 11.627.787,00 |
| 18.11.2024 | 7,69 | 8,50 | 7,67 | 8,28 | 11,59% | 20.096.355,00 |
| 15.11.2024 | 7,39 | 8,35 | 7,23 | 7,42 | 0,82% | 18.611.492,00 |
| 14.11.2024 | 7,33 | 7,49 | 7,26 | 7,36 | 1,24% | 4.208.649,00 |
| 13.11.2024 | 7,76 | 7,77 | 7,27 | 7,27 | -5,34% | 6.682.789,00 |
| 12.11.2024 | 7,50 | 7,76 | 7,23 | 7,68 | 0,00% | 9.276.445,00 |
| 11.11.2024 | 7,95 | 7,95 | 7,44 | 7,68 | -3,15% | 7.703.564,00 |
| 08.11.2024 | 8,07 | 8,23 | 7,69 | 7,93 | -0,63% | 5.598.791,00 |
| 07.11.2024 | 7,70 | 8,05 | 7,60 | 7,98 | 5,98% | 9.404.451,00 |
| 06.11.2024 | 7,75 | 7,87 | 7,39 | 7,53 | 5,76% | 11.033.168,00 |