6,423$
24,48%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,00 | 6,53 | 5,76 | 6,45 | 25,00% | 67.071.044,00 |
| 22.05.2025 | 5,25 | 5,26 | 5,08 | 5,16 | -1,90% | 12.240.141,00 |
| 21.05.2025 | 5,20 | 5,47 | 5,13 | 5,26 | 1,35% | 11.258.261,00 |
| 20.05.2025 | 5,19 | 5,21 | 5,03 | 5,19 | 0,58% | 10.607.737,00 |
| 19.05.2025 | 5,15 | 5,32 | 5,09 | 5,16 | -2,46% | 9.288.980,00 |
| 16.05.2025 | 5,55 | 5,58 | 5,26 | 5,29 | -5,87% | 9.312.138,00 |
| 15.05.2025 | 5,57 | 5,69 | 5,49 | 5,62 | -0,88% | 4.367.329,00 |
| 14.05.2025 | 5,61 | 5,74 | 5,58 | 5,67 | 0,71% | 6.031.204,00 |
| 13.05.2025 | 5,57 | 5,71 | 5,54 | 5,63 | 1,81% | 7.354.924,00 |
| 12.05.2025 | 5,92 | 5,97 | 5,51 | 5,53 | -2,98% | 9.102.241,00 |
| 09.05.2025 | 5,60 | 5,74 | 5,46 | 5,70 | 2,15% | 10.624.189,00 |
| 08.05.2025 | 5,96 | 5,99 | 5,55 | 5,58 | -3,29% | 13.569.476,00 |
| 07.05.2025 | 5,86 | 5,90 | 5,65 | 5,77 | 3,96% | 13.877.891,00 |
| 06.05.2025 | 5,14 | 5,70 | 5,14 | 5,55 | 5,92% | 14.458.140,00 |
| 05.05.2025 | 5,28 | 5,32 | 5,13 | 5,24 | -0,76% | 5.537.338,00 |
| 02.05.2025 | 5,33 | 5,40 | 5,21 | 5,28 | 0,19% | 8.782.511,00 |
| 01.05.2025 | 5,33 | 5,40 | 5,15 | 5,27 | 0,38% | 7.276.791,00 |
| 30.04.2025 | 5,12 | 5,31 | 5,05 | 5,25 | -1,13% | 5.535.682,00 |
| 29.04.2025 | 5,44 | 5,48 | 5,27 | 5,31 | -2,03% | 4.957.286,00 |
| 28.04.2025 | 5,28 | 5,47 | 5,19 | 5,42 | 2,85% | 7.567.141,00 |
| 25.04.2025 | 5,27 | 5,30 | 5,15 | 5,27 | 0,00% | 4.830.257,00 |
| 24.04.2025 | 5,20 | 5,34 | 5,11 | 5,27 | 1,74% | 6.990.873,00 |
| 23.04.2025 | 5,00 | 5,22 | 4,96 | 5,18 | 7,02% | 12.361.891,00 |
| 22.04.2025 | 4,82 | 4,95 | 4,78 | 4,84 | 1,68% | 5.889.687,00 |
| 21.04.2025 | 5,12 | 5,16 | 4,66 | 4,76 | -5,74% | 6.990.431,00 |
| 17.04.2025 | 4,85 | 5,10 | 4,80 | 5,05 | 4,77% | 7.082.715,00 |
| 16.04.2025 | 4,62 | 5,13 | 4,58 | 4,82 | 4,56% | 11.732.853,00 |
| 15.04.2025 | 4,78 | 4,87 | 4,56 | 4,61 | -2,95% | 7.514.234,00 |
| 14.04.2025 | 4,88 | 4,88 | 4,63 | 4,75 | 1,50% | 6.112.152,00 |
| 11.04.2025 | 4,38 | 4,74 | 4,38 | 4,68 | 6,85% | 8.159.578,00 |
| 10.04.2025 | 4,38 | 4,45 | 4,18 | 4,38 | -0,90% | 7.676.839,00 |
| 09.04.2025 | 3,98 | 4,50 | 3,90 | 4,42 | 10,50% | 13.035.734,00 |
| 08.04.2025 | 4,40 | 4,44 | 3,90 | 4,00 | -2,44% | 11.735.181,00 |
| 07.04.2025 | 4,03 | 4,57 | 3,85 | 4,10 | -2,84% | 15.405.259,00 |
| 04.04.2025 | 4,33 | 4,43 | 3,99 | 4,22 | -5,17% | 13.059.204,00 |
| 03.04.2025 | 4,38 | 4,63 | 4,34 | 4,45 | -5,52% | 7.482.899,00 |
| 02.04.2025 | 4,58 | 4,73 | 4,54 | 4,71 | 1,07% | 6.981.158,00 |
| 01.04.2025 | 4,84 | 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 |