10,392$
4,65%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,07 | 10,35 | 10,05 | 10,35 | 4,25% | - |
| 08.07.2026 | 9,75 | 10,08 | 9,56 | 9,93 | 0,30% | 7.330.910,00 |
| 07.07.2026 | 10,51 | 10,51 | 9,70 | 9,90 | -6,52% | 6.372.233,00 |
| 06.07.2026 | 10,80 | 11,07 | 10,53 | 10,59 | -1,67% | 6.544.716,00 |
| 02.07.2026 | 10,74 | 11,31 | 10,53 | 10,77 | 2,09% | 6.315.383,00 |
| 01.07.2026 | 10,79 | 11,02 | 10,54 | 10,55 | -1,03% | 7.773.795,00 |
| 30.06.2026 | 10,55 | 10,76 | 10,40 | 10,66 | -1,57% | 6.258.867,00 |
| 29.06.2026 | 10,57 | 10,92 | 10,27 | 10,83 | 0,28% | 6.765.357,00 |
| 26.06.2026 | 10,35 | 10,80 | 10,24 | 10,80 | 1,98% | 22.225.107,00 |
| 25.06.2026 | 11,12 | 11,24 | 10,48 | 10,59 | -2,84% | 7.612.592,00 |
| 24.06.2026 | 11,15 | 11,23 | 10,77 | 10,90 | -3,88% | 8.415.563,00 |
| 23.06.2026 | 11,03 | 12,00 | 10,98 | 11,34 | -1,13% | 8.776.027,00 |
| 22.06.2026 | 11,66 | 11,87 | 11,43 | 11,47 | -2,39% | 10.771.039,00 |
| 19.06.2026 | 11,79 | 11,84 | 11,69 | 11,75 | -2,16% | - |
| 18.06.2026 | 11,85 | 12,15 | 11,58 | 12,01 | 5,17% | 25.344.953,00 |
| 17.06.2026 | 11,50 | 12,14 | 11,35 | 11,42 | -2,14% | 10.510.513,00 |
| 16.06.2026 | 12,05 | 12,41 | 11,63 | 11,67 | -0,85% | 9.249.855,00 |
| 15.06.2026 | 11,64 | 12,31 | 11,54 | 11,77 | 6,71% | 13.234.957,00 |
| 12.06.2026 | 10,97 | 11,37 | 10,72 | 11,03 | 3,76% | 15.807.941,00 |
| 11.06.2026 | 9,80 | 10,68 | 9,65 | 10,63 | 12,85% | 15.439.701,00 |
| 10.06.2026 | 10,63 | 10,64 | 9,36 | 9,42 | -11,55% | 23.907.407,00 |
| 09.06.2026 | 12,04 | 12,15 | 10,30 | 10,65 | -15,54% | 30.368.457,00 |
| 08.06.2026 | 13,01 | 13,29 | 12,60 | 12,61 | -0,32% | 10.630.373,00 |
| 05.06.2026 | 13,78 | 13,86 | 12,43 | 12,65 | -10,54% | 12.130.223,00 |
| 04.06.2026 | 13,90 | 14,46 | 13,75 | 14,14 | 0,35% | 7.548.585,00 |
| 03.06.2026 | 15,09 | 15,14 | 13,91 | 14,09 | -8,74% | 10.968.667,00 |
| 02.06.2026 | 13,50 | 15,49 | 13,42 | 15,44 | 13,61% | 13.368.444,00 |
| 01.06.2026 | 13,19 | 13,90 | 12,93 | 13,59 | -1,31% | 7.934.239,00 |
| 29.05.2026 | 13,42 | 13,93 | 13,11 | 13,77 | 1,62% | 8.345.695,00 |
| 28.05.2026 | 13,36 | 13,67 | 13,02 | 13,55 | 0,82% | 5.046.524,00 |
| 27.05.2026 | 13,31 | 13,64 | 12,97 | 13,44 | -0,52% | 6.837.570,00 |
| 26.05.2026 | 13,29 | 13,74 | 13,22 | 13,51 | 3,76% | 9.438.595,00 |
| 22.05.2026 | 13,17 | 13,55 | 12,94 | 13,02 | -0,61% | 7.927.550,00 |
| 21.05.2026 | 12,66 | 13,48 | 12,55 | 13,10 | 2,75% | 7.889.519,00 |
| 20.05.2026 | 12,17 | 12,89 | 11,85 | 12,75 | 7,05% | 11.336.599,00 |
| 19.05.2026 | 13,00 | 13,06 | 11,78 | 11,91 | -9,77% | 15.553.044,00 |
| 18.05.2026 | 13,85 | 13,89 | 13,05 | 13,20 | -3,30% | 9.204.622,00 |
| 15.05.2026 | 14,15 | 14,32 | 13,65 | 13,65 | -7,83% | 9.976.956,00 |
| 14.05.2026 | 15,50 | 15,50 | 14,46 | 14,81 | -3,64% | 7.952.777,00 |
| 13.05.2026 | 15,56 | 15,83 | 14,89 | 15,37 | -0,84% | 6.322.590,00 |
| 12.05.2026 | 15,97 | 16,04 | 14,79 | 15,50 | -5,89% | 9.877.851,00 |
| 11.05.2026 | 15,54 | 16,83 | 15,35 | 16,47 | 8,64% | 10.165.225,00 |
| 08.05.2026 | 15,84 | 15,92 | 14,93 | 15,16 | -2,76% | 7.211.469,00 |
| 07.05.2026 | 15,78 | 16,19 | 15,20 | 15,59 | -1,14% | 9.841.339,00 |
| 06.05.2026 | 14,81 | 15,90 | 14,41 | 15,77 | 8,76% | 11.029.763,00 |
| 05.05.2026 | 15,11 | 15,28 | 14,13 | 14,50 | -2,16% | 7.683.903,00 |
| 04.05.2026 | 14,84 | 15,29 | 14,47 | 14,82 | -0,80% | 8.142.823,00 |
| 01.05.2026 | 14,67 | 14,99 | 14,43 | 14,94 | 0,34% | 6.262.778,00 |
| 30.04.2026 | 13,77 | 15,08 | 13,75 | 14,89 | 11,04% | 10.544.519,00 |
| 29.04.2026 | 14,55 | 14,61 | 13,37 | 13,41 | -7,26% | 10.033.728,00 |
| 28.04.2026 | 15,10 | 15,29 | 14,26 | 14,46 | -6,16% | 9.047.026,00 |
| 27.04.2026 | 14,57 | 15,47 | 14,56 | 15,41 | 9,68% | 12.409.072,00 |
| 24.04.2026 | 14,98 | 15,08 | 13,98 | 14,05 | -6,02% | 8.498.976,00 |
| 23.04.2026 | 15,16 | 15,98 | 14,24 | 14,95 | -1,32% | 10.817.253,00 |
| 22.04.2026 | 14,80 | 15,39 | 14,59 | 15,15 | 4,84% | 9.292.782,00 |
| 21.04.2026 | 15,23 | 15,27 | 14,37 | 14,45 | -4,49% | 7.440.989,00 |
| 20.04.2026 | 14,82 | 15,18 | 14,36 | 15,13 | 1,07% | 6.162.959,00 |
| 17.04.2026 | 15,50 | 15,62 | 14,66 | 14,97 | -1,25% | 10.644.663,00 |
| 16.04.2026 | 14,98 | 15,29 | 14,88 | 15,16 | 2,29% | 8.831.299,00 |
| 15.04.2026 | 14,24 | 15,36 | 14,19 | 14,82 | 4,88% | 10.034.308,00 |
| 14.04.2026 | 14,29 | 14,44 | 13,89 | 14,13 | 1,29% | 5.361.220,00 |
| 13.04.2026 | 13,25 | 13,99 | 12,97 | 13,95 | 3,10% | 8.009.324,00 |
| 10.04.2026 | 13,85 | 14,22 | 13,42 | 13,53 | -1,31% | 4.896.620,00 |
| 09.04.2026 | 13,62 | 14,03 | 13,39 | 13,71 | -1,79% | 6.291.125,00 |
| 08.04.2026 | 14,25 | 14,61 | 13,63 | 13,96 | 6,48% | 9.652.539,00 |
| 07.04.2026 | 13,33 | 13,44 | 12,60 | 13,11 | -1,87% | 6.233.038,00 |
| 06.04.2026 | 13,65 | 13,81 | 13,17 | 13,36 | -1,55% | 4.203.139,00 |
| 02.04.2026 | 12,86 | 13,73 | 12,75 | 13,57 | 1,04% | 7.167.811,00 |
| 01.04.2026 | 13,95 | 14,46 | 13,40 | 13,43 | -0,52% | 8.807.225,00 |
| 31.03.2026 | 12,80 | 13,57 | 12,80 | 13,50 | 7,83% | 9.446.089,00 |
| 30.03.2026 | 13,13 | 13,20 | 12,28 | 12,52 | -3,10% | 10.654.978,00 |
| 27.03.2026 | 12,81 | 13,27 | 12,56 | 12,92 | -1,00% | 8.224.576,00 |
| 26.03.2026 | 13,02 | 13,38 | 12,71 | 13,05 | -2,90% | 6.802.098,00 |
| 25.03.2026 | 13,75 | 13,88 | 13,26 | 13,44 | 1,90% | 7.352.541,00 |
| 24.03.2026 | 12,35 | 13,23 | 12,30 | 13,19 | 5,44% | 9.917.293,00 |
| 23.03.2026 | 12,25 | 13,19 | 12,13 | 12,51 | 3,47% | 10.427.593,00 |
| 20.03.2026 | 13,10 | 13,27 | 11,88 | 12,09 | -8,96% | 29.179.352,00 |
| 19.03.2026 | 12,86 | 13,64 | 12,55 | 13,28 | -1,85% | 10.157.282,00 |
| 18.03.2026 | 13,80 | 14,00 | 13,36 | 13,53 | -3,29% | 10.327.474,00 |
| 17.03.2026 | 13,60 | 14,03 | 13,52 | 13,99 | 3,63% | 7.447.365,00 |
| 16.03.2026 | 13,63 | 13,87 | 13,14 | 13,50 | 0,67% | 6.702.221,00 |
| 13.03.2026 | 14,10 | 14,77 | 13,34 | 13,41 | -4,83% | 9.713.492,00 |
| 12.03.2026 | 13,80 | 14,13 | 13,48 | 14,09 | -0,42% | 10.236.885,00 |
| 11.03.2026 | 14,39 | 14,69 | 13,73 | 14,15 | -2,28% | 11.971.972,00 |
| 10.03.2026 | 13,93 | 15,18 | 13,66 | 14,48 | 6,78% | 16.245.676,00 |
| 09.03.2026 | 12,53 | 13,73 | 12,23 | 13,56 | 4,87% | 15.393.497,00 |
| 06.03.2026 | 13,26 | 13,85 | 12,90 | 12,93 | -5,62% | 9.745.322,00 |
| 05.03.2026 | 14,51 | 14,79 | 13,20 | 13,70 | -8,91% | 10.958.352,00 |
| 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 |