13,576$
-0,90%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,29 | 13,83 | 13,14 | 13,63 | -0,52% | - |
| 05.03.2026 | 14,68 | 14,79 | 13,20 | 13,70 | -8,91% | 105.227,00 |
| 04.03.2026 | 14,96 | 15,29 | 14,35 | 15,04 | 3,30% | 7.034.177,00 |
| 03.03.2026 | 14,85 | 14,88 | 13,54 | 14,56 | -7,02% | 11.966.043,00 |
| 02.03.2026 | 14,72 | 15,80 | 14,66 | 15,66 | 2,15% | 7.255.775,00 |
| 27.02.2026 | 15,25 | 15,39 | 14,80 | 15,33 | -0,33% | 7.355.268,00 |
| 26.02.2026 | 15,50 | 15,68 | 14,65 | 15,38 | -1,60% | 8.531.498,00 |
| 25.02.2026 | 16,45 | 16,84 | 15,55 | 15,63 | -3,34% | 8.304.705,00 |
| 24.02.2026 | 15,65 | 16,25 | 15,10 | 16,17 | 1,25% | 8.131.521,00 |
| 23.02.2026 | 15,96 | 16,20 | 15,47 | 15,97 | -1,72% | 5.166.015,00 |
| 20.02.2026 | 16,15 | 16,68 | 15,54 | 16,25 | 0,87% | 8.332.624,00 |
| 19.02.2026 | 15,66 | 16,24 | 15,30 | 16,11 | 0,69% | 6.831.859,00 |
| 18.02.2026 | 15,45 | 16,29 | 15,34 | 16,00 | 5,26% | 9.386.904,00 |
| 17.02.2026 | 15,26 | 15,29 | 14,38 | 15,20 | -2,06% | 8.648.286,00 |
| 13.02.2026 | 15,34 | 16,28 | 15,16 | 15,52 | 2,04% | 7.775.017,00 |
| 12.02.2026 | 15,97 | 15,99 | 14,78 | 15,21 | -4,34% | 9.278.324,00 |
| 11.02.2026 | 17,00 | 17,00 | 15,34 | 15,90 | -2,69% | 10.029.417,00 |
| 10.02.2026 | 17,00 | 17,45 | 16,30 | 16,34 | -4,44% | 8.869.450,00 |
| 09.02.2026 | 16,20 | 17,15 | 15,83 | 17,10 | 6,08% | 8.988.226,00 |
| 06.02.2026 | 15,86 | 16,25 | 15,21 | 16,12 | 7,18% | 10.900.981,00 |
| 05.02.2026 | 15,53 | 15,95 | 14,85 | 15,04 | -6,58% | 10.118.374,00 |
| 04.02.2026 | 18,01 | 18,02 | 15,30 | 16,10 | -9,60% | 12.187.542,00 |
| 03.02.2026 | 17,60 | 17,91 | 17,04 | 17,81 | 9,13% | 13.091.456,00 |
| 02.02.2026 | 17,41 | 17,58 | 16,11 | 16,32 | -5,34% | 12.168.836,00 |
| 30.01.2026 | 17,69 | 18,80 | 16,71 | 17,24 | -7,31% | 14.896.975,00 |
| 29.01.2026 | 20,15 | 20,19 | 17,40 | 18,60 | -7,65% | 18.808.457,00 |
| 28.01.2026 | 19,60 | 20,23 | 18,82 | 20,14 | 4,90% | 13.865.480,00 |
| 27.01.2026 | 18,17 | 19,38 | 17,84 | 19,20 | 4,63% | 10.979.489,00 |
| 26.01.2026 | 19,30 | 19,97 | 18,07 | 18,35 | -1,45% | 12.350.395,00 |
| 23.01.2026 | 19,76 | 20,03 | 18,48 | 18,62 | -6,24% | 16.376.377,00 |
| 22.01.2026 | 19,18 | 20,34 | 19,10 | 19,86 | 5,53% | 16.660.998,00 |
| 21.01.2026 | 18,60 | 19,02 | 18,01 | 18,82 | 4,15% | 13.388.902,00 |
| 20.01.2026 | 17,60 | 18,52 | 17,26 | 18,07 | 1,84% | 14.399.420,00 |
| 19.01.2026 | 17,62 | 17,75 | 17,49 | 17,74 | -0,70% | - |
| 16.01.2026 | 17,71 | 18,72 | 17,10 | 17,87 | 2,29% | 14.355.722,00 |
| 15.01.2026 | 17,05 | 17,91 | 16,85 | 17,47 | 1,63% | 15.389.633,00 |
| 14.01.2026 | 15,57 | 17,68 | 15,10 | 17,19 | 10,55% | 16.056.761,00 |
| 13.01.2026 | 15,88 | 16,10 | 15,53 | 15,55 | -2,51% | 7.139.295,00 |
| 12.01.2026 | 15,10 | 16,00 | 14,80 | 15,95 | 8,06% | 9.156.124,00 |
| 09.01.2026 | 14,97 | 15,91 | 14,63 | 14,76 | 1,30% | 9.707.123,00 |
| 08.01.2026 | 14,38 | 14,63 | 14,13 | 14,57 | 1,04% | 6.505.240,00 |
| 07.01.2026 | 14,26 | 14,56 | 13,95 | 14,42 | -0,83% | 8.939.038,00 |
| 06.01.2026 | 14,10 | 14,59 | 13,46 | 14,54 | 3,93% | 10.623.356,00 |
| 05.01.2026 | 13,59 | 14,14 | 13,17 | 13,99 | 6,71% | 10.435.906,00 |
| 02.01.2026 | 11,96 | 13,24 | 11,90 | 13,11 | 12,24% | 9.188.079,00 |
| 31.12.2025 | 11,67 | 12,04 | 11,65 | 11,68 | -0,76% | 7.637.601,00 |
| 30.12.2025 | 12,27 | 12,31 | 11,71 | 11,77 | -3,52% | 8.252.097,00 |
| 29.12.2025 | 11,97 | 12,78 | 11,93 | 12,20 | -0,08% | 7.335.742,00 |
| 26.12.2025 | 12,39 | 12,48 | 12,01 | 12,21 | -1,45% | 4.273.360,00 |
| 24.12.2025 | 12,37 | 12,47 | 12,06 | 12,39 | -0,80% | 2.876.534,00 |
| 23.12.2025 | 12,44 | 12,83 | 12,27 | 12,49 | 0,08% | 8.332.310,00 |
| 22.12.2025 | 12,60 | 13,10 | 12,39 | 12,48 | 0,73% | 7.053.647,00 |
| 19.12.2025 | 11,88 | 13,16 | 11,80 | 12,39 | 3,86% | 46.302.208,00 |
| 18.12.2025 | 11,47 | 12,19 | 11,42 | 11,93 | 3,56% | 11.069.325,00 |
| 17.12.2025 | 12,29 | 12,54 | 11,43 | 11,52 | -5,11% | 11.972.663,00 |
| 16.12.2025 | 12,14 | 12,64 | 11,95 | 12,14 | -2,18% | 12.024.082,00 |
| 15.12.2025 | 13,09 | 13,53 | 12,28 | 12,41 | -3,95% | 9.868.136,00 |
| 12.12.2025 | 14,07 | 14,48 | 12,69 | 12,92 | -8,69% | 11.921.226,00 |
| 11.12.2025 | 12,52 | 14,25 | 12,52 | 14,15 | 9,52% | 10.649.700,00 |
| 10.12.2025 | 13,72 | 13,88 | 12,58 | 12,92 | -7,45% | 12.805.043,00 |
| 09.12.2025 | 13,45 | 14,06 | 13,45 | 13,96 | 2,27% | 7.969.402,00 |
| 08.12.2025 | 13,82 | 13,89 | 13,50 | 13,65 | -0,80% | 7.388.217,00 |
| 05.12.2025 | 14,17 | 14,17 | 13,59 | 13,76 | -2,96% | 9.064.614,00 |
| 04.12.2025 | 12,84 | 14,38 | 12,55 | 14,18 | 9,50% | 12.215.239,00 |
| 03.12.2025 | 12,10 | 12,98 | 11,91 | 12,95 | 7,65% | 9.685.732,00 |
| 02.12.2025 | 11,80 | 12,15 | 11,73 | 12,03 | 2,30% | 7.127.049,00 |
| 01.12.2025 | 12,05 | 12,13 | 11,76 | 11,76 | -4,16% | 6.165.113,00 |
| 28.11.2025 | 12,26 | 12,47 | 12,11 | 12,27 | 1,57% | 4.451.489,00 |
| 26.11.2025 | 12,22 | 12,33 | 11,97 | 12,08 | -0,17% | 5.837.355,00 |
| 25.11.2025 | 11,60 | 12,24 | 11,26 | 12,10 | 0,08% | 6.754.733,00 |
| 24.11.2025 | 10,94 | 12,15 | 10,92 | 12,09 | 10,92% | 9.400.195,00 |
| 21.11.2025 | 10,98 | 11,08 | 10,39 | 10,90 | -1,36% | 10.930.088,00 |
| 20.11.2025 | 12,37 | 12,61 | 11,00 | 11,05 | -7,76% | 10.169.601,00 |
| 19.11.2025 | 11,57 | 12,24 | 11,40 | 11,98 | 4,63% | 8.215.328,00 |
| 18.11.2025 | 11,05 | 11,75 | 11,00 | 11,45 | 2,05% | 9.341.231,00 |
| 17.11.2025 | 10,15 | 11,50 | 10,00 | 11,22 | -3,19% | 10.701.831,00 |
| 14.11.2025 | 10,95 | 11,95 | 10,86 | 11,59 | 0,00% | 11.984.716,00 |
| 13.11.2025 | 12,12 | 12,36 | 11,51 | 11,59 | -5,93% | 12.309.348,00 |
| 12.11.2025 | 12,61 | 12,65 | 11,95 | 12,32 | -0,65% | 7.272.018,00 |
| 11.11.2025 | 12,70 | 12,70 | 11,97 | 12,40 | -4,17% | 7.324.424,00 |
| 10.11.2025 | 12,86 | 13,17 | 12,54 | 12,94 | 6,07% | 9.845.903,00 |
| 07.11.2025 | 11,63 | 12,24 | 11,36 | 12,20 | -0,16% | 15.923.208,00 |
| 06.11.2025 | 13,05 | 13,08 | 12,17 | 12,22 | -6,50% | 10.305.023,00 |
| 05.11.2025 | 13,13 | 13,45 | 12,83 | 13,07 | 0,54% | 8.852.203,00 |
| 04.11.2025 | 13,39 | 13,73 | 12,94 | 13,00 | -7,14% | 10.167.557,00 |
| 03.11.2025 | 14,99 | 15,21 | 13,91 | 14,00 | -7,47% | 9.821.762,00 |
| 31.10.2025 | 15,53 | 15,73 | 14,73 | 15,13 | -2,58% | 11.834.189,00 |
| 30.10.2025 | 15,43 | 15,72 | 15,03 | 15,53 | -0,32% | 9.725.650,00 |
| 29.10.2025 | 15,09 | 16,42 | 14,99 | 15,58 | 2,30% | 19.045.124,00 |
| 28.10.2025 | 14,13 | 15,36 | 13,86 | 15,23 | 14,34% | 19.717.526,00 |
| 27.10.2025 | 13,44 | 13,64 | 12,86 | 13,32 | -2,49% | 11.897.074,00 |
| 24.10.2025 | 13,45 | 13,89 | 13,34 | 13,66 | 2,44% | 9.073.885,00 |
| 23.10.2025 | 13,84 | 14,26 | 13,24 | 13,33 | -4,00% | - |
| 22.10.2025 | 12,73 | 13,94 | 12,60 | 13,89 | 2,81% | 18.713.438,00 |
| 21.10.2025 | 14,50 | 14,73 | 13,24 | 13,51 | -10,65% | 16.591.466,00 |
| 20.10.2025 | 15,76 | 15,78 | 14,43 | 15,12 | 1,83% | 13.793.689,00 |
| 17.10.2025 | 15,48 | 15,98 | 14,31 | 14,85 | -7,20% | - |
| 16.10.2025 | 16,96 | 17,80 | 16,00 | 16,00 | -4,42% | 19.624.033,00 |
| 15.10.2025 | 16,84 | 17,08 | 15,73 | 16,74 | 6,90% | 20.278.046,00 |
| 14.10.2025 | 15,20 | 16,15 | 14,05 | 15,66 | 2,22% | 19.228.754,00 |