11,803€
-3,36%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 12,18 | 12,33 | 11,66 | 11,81 | -3,32% | 98.933,00 |
| 04.12.2025 | 11,16 | 12,31 | 10,85 | 12,21 | 9,84% | 164.723,00 |
| 03.12.2025 | 10,40 | 11,13 | 10,27 | 11,12 | 7,71% | 93.872,00 |
| 02.12.2025 | 10,11 | 10,43 | 10,10 | 10,32 | 1,53% | 66.648,00 |
| 01.12.2025 | 10,48 | 10,54 | 10,13 | 10,17 | -4,20% | 50.238,00 |
| 28.11.2025 | 10,45 | 10,74 | 10,43 | 10,61 | 2,06% | 63.817,00 |
| 27.11.2025 | 10,38 | 10,52 | 10,36 | 10,40 | -0,48% | 25.019,00 |
| 26.11.2025 | 10,42 | 10,61 | 10,37 | 10,45 | 0,02% | 51.111,00 |
| 25.11.2025 | 10,54 | 10,57 | 9,78 | 10,45 | -0,72% | 121.027,00 |
| 24.11.2025 | 9,59 | 10,54 | 9,33 | 10,52 | 11,66% | 86.383,00 |
| 21.11.2025 | 9,57 | 9,70 | 9,05 | 9,43 | -1,83% | 153.972,00 |
| 20.11.2025 | 10,88 | 11,03 | 9,55 | 9,60 | -8,05% | 183.814,00 |
| 19.11.2025 | 9,94 | 10,57 | 9,82 | 10,44 | 4,94% | 101.982,00 |
| 18.11.2025 | 9,37 | 10,14 | 9,15 | 9,95 | 2,26% | 116.443,00 |
| 17.11.2025 | 10,11 | 10,11 | 8,66 | 9,73 | -2,72% | 97.164,00 |
| 14.11.2025 | 9,80 | 10,25 | 9,05 | 10,00 | 0,69% | 210.621,00 |
| 13.11.2025 | 10,65 | 10,83 | 9,87 | 9,93 | -6,63% | 103.711,00 |
| 12.11.2025 | 10,71 | 10,88 | 10,30 | 10,64 | -0,58% | 94.589,00 |
| 11.11.2025 | 11,26 | 11,26 | 10,35 | 10,70 | -4,40% | 91.686,00 |
| 10.11.2025 | 11,25 | 11,40 | 10,88 | 11,19 | 6,09% | 173.629,00 |
| 07.11.2025 | 10,34 | 10,55 | 9,82 | 10,55 | 0,08% | 344.221,00 |
| 06.11.2025 | 11,41 | 11,45 | 10,54 | 10,54 | -7,82% | 126.484,00 |
| 05.11.2025 | 11,32 | 11,73 | 11,08 | 11,44 | 0,46% | 76.427,00 |
| 04.11.2025 | 11,80 | 11,95 | 11,30 | 11,38 | -6,47% | 99.060,00 |
| 03.11.2025 | 13,38 | 13,50 | 12,06 | 12,17 | -6,58% | 104.558,00 |
| 31.10.2025 | 13,58 | 13,60 | 12,76 | 13,03 | -3,25% | 109.340,00 |
| 30.10.2025 | 13,38 | 13,90 | 13,01 | 13,47 | -0,24% | 127.784,00 |
| 29.10.2025 | 13,15 | 14,15 | 12,75 | 13,50 | 3,45% | 193.078,00 |
| 28.10.2025 | 11,30 | 13,15 | 11,25 | 13,05 | 14,01% | 290.939,00 |
| 27.10.2025 | 11,93 | 11,99 | 11,06 | 11,45 | -2,98% | 108.480,00 |
| 24.10.2025 | 11,55 | 11,94 | 11,35 | 11,80 | 3,36% | 76.959,00 |
| 23.10.2025 | 11,95 | 12,47 | 11,41 | 11,41 | -4,36% | 164.925,00 |
| 22.10.2025 | 11,64 | 11,97 | 10,87 | 11,93 | 2,56% | 373.761,00 |
| 21.10.2025 | 13,15 | 13,15 | 11,42 | 11,64 | -10,82% | 256.245,00 |
| 20.10.2025 | 13,05 | 13,59 | 12,38 | 13,05 | 2,74% | 259.566,00 |
| 17.10.2025 | 13,30 | 13,71 | 12,26 | 12,70 | -7,37% | 511.657,00 |
| 16.10.2025 | 14,39 | 15,21 | 13,71 | 13,71 | -4,34% | 522.184,00 |
| 15.10.2025 | 13,50 | 14,63 | 13,45 | 14,33 | 5,97% | 634.102,00 |
| 14.10.2025 | 13,26 | 13,87 | 12,14 | 13,52 | 1,64% | 534.658,00 |
| 13.10.2025 | 12,91 | 14,07 | 12,90 | 13,31 | 5,60% | 488.622,00 |
| 10.10.2025 | 11,91 | 13,64 | 11,73 | 12,60 | 7,82% | 652.727,00 |
| 09.10.2025 | 12,17 | 12,35 | 11,40 | 11,69 | -3,20% | 400.178,00 |
| 08.10.2025 | 11,67 | 12,30 | 11,47 | 12,07 | 3,27% | 508.071,00 |
| 07.10.2025 | 11,28 | 11,83 | 11,06 | 11,69 | 4,67% | 246.944,00 |
| 06.10.2025 | 11,50 | 11,62 | 11,13 | 11,17 | 1,45% | 214.398,00 |
| 03.10.2025 | 11,63 | 11,83 | 10,96 | 11,01 | -5,35% | 116.776,00 |
| 02.10.2025 | 11,17 | 11,66 | 10,90 | 11,63 | 5,23% | 160.142,00 |
| 01.10.2025 | 11,36 | 11,50 | 10,90 | 11,05 | -2,44% | 211.599,00 |
| 30.09.2025 | 11,83 | 11,95 | 11,33 | 11,33 | -4,28% | 230.097,00 |
| 29.09.2025 | 11,62 | 12,21 | 11,61 | 11,83 | 1,25% | 271.537,00 |
| 26.09.2025 | 11,70 | 12,22 | 11,39 | 11,69 | 0,88% | 210.365,00 |
| 25.09.2025 | 12,04 | 12,08 | 10,58 | 11,59 | -1,35% | 468.258,00 |
| 24.09.2025 | 11,75 | 12,82 | 11,28 | 11,74 | 0,15% | 809.772,00 |
| 23.09.2025 | 11,31 | 11,75 | 11,09 | 11,73 | 3,92% | 293.671,00 |
| 22.09.2025 | 10,50 | 11,46 | 10,18 | 11,28 | 7,45% | 551.283,00 |
| 19.09.2025 | 10,44 | 10,85 | 9,95 | 10,50 | 1,39% | 390.207,00 |
| 18.09.2025 | 10,41 | 10,62 | 9,56 | 10,36 | 0,60% | 596.403,00 |
| 17.09.2025 | 10,50 | 10,59 | 10,17 | 10,30 | -0,87% | 300.535,00 |
| 16.09.2025 | 11,20 | 11,40 | 10,23 | 10,39 | -6,68% | 532.428,00 |
| 15.09.2025 | 10,19 | 11,23 | 9,74 | 11,13 | 10,13% | 469.604,00 |
| 12.09.2025 | 10,20 | 10,49 | 9,96 | 10,11 | -1,69% | 153.721,00 |
| 11.09.2025 | 10,80 | 10,95 | 10,28 | 10,28 | -4,74% | 284.443,00 |
| 10.09.2025 | 10,35 | 11,05 | 10,21 | 10,79 | 4,47% | 1.110.488,00 |
| 09.09.2025 | 9,87 | 10,52 | 9,75 | 10,33 | 2,58% | 597.794,00 |
| 08.09.2025 | 9,62 | 10,09 | 9,45 | 10,07 | 5,87% | 275.046,00 |
| 05.09.2025 | 9,72 | 9,90 | 9,20 | 9,51 | -1,44% | 278.586,00 |
| 04.09.2025 | 9,97 | 10,15 | 9,47 | 9,65 | -2,71% | 1.530.702,00 |
| 03.09.2025 | 9,50 | 9,95 | 9,30 | 9,92 | 4,59% | 391.015,00 |
| 02.09.2025 | 8,90 | 9,49 | 8,74 | 9,49 | 4,46% | 582.537,00 |
| 01.09.2025 | 9,06 | 9,19 | 8,90 | 9,08 | -0,74% | 152.298,00 |
| 29.08.2025 | 9,24 | 9,69 | 8,97 | 9,15 | 2,38% | 275.335,00 |
| 28.08.2025 | 8,75 | 9,20 | 8,75 | 8,94 | -0,09% | 177.968,00 |
| 27.08.2025 | 9,19 | 9,36 | 8,94 | 8,94 | -2,67% | 143.774,00 |
| 26.08.2025 | 8,93 | 9,43 | 8,83 | 9,19 | 2,97% | 339.289,00 |
| 25.08.2025 | 8,98 | 9,21 | 8,86 | 8,92 | -0,88% | 148.039,00 |
| 22.08.2025 | 8,30 | 9,06 | 8,27 | 9,00 | 8,81% | 251.203,00 |
| 21.08.2025 | 8,10 | 8,33 | 7,95 | 8,27 | 2,77% | 137.316,00 |
| 20.08.2025 | 8,10 | 8,26 | 7,92 | 8,05 | -2,82% | 272.037,00 |
| 19.08.2025 | 9,08 | 9,12 | 8,06 | 8,28 | -8,92% | 220.087,00 |
| 18.08.2025 | 9,16 | 9,30 | 8,87 | 9,10 | -0,82% | 204.744,00 |
| 15.08.2025 | 8,89 | 9,17 | 8,49 | 9,17 | 4,70% | 275.045,00 |
| 14.08.2025 | 8,90 | 9,08 | 8,62 | 8,76 | -0,13% | 235.571,00 |
| 13.08.2025 | 8,95 | 9,32 | 8,62 | 8,77 | -0,71% | 540.342,00 |
| 12.08.2025 | 8,58 | 8,85 | 8,42 | 8,83 | 5,79% | 427.965,00 |
| 11.08.2025 | 8,76 | 8,86 | 8,17 | 8,35 | -4,03% | 316.658,00 |
| 08.08.2025 | 8,44 | 8,90 | 8,31 | 8,70 | 3,02% | 419.147,00 |
| 07.08.2025 | 8,37 | 8,49 | 8,24 | 8,45 | 0,79% | 242.095,00 |
| 06.08.2025 | 8,16 | 8,43 | 8,10 | 8,38 | 2,81% | 361.834,00 |
| 05.08.2025 | 7,98 | 8,28 | 7,83 | 8,15 | 2,75% | 454.335,00 |
| 04.08.2025 | 7,40 | 7,96 | 7,30 | 7,93 | 5,79% | 292.151,00 |
| 01.08.2025 | 7,57 | 7,57 | 6,75 | 7,50 | -0,86% | 469.965,00 |
| 31.07.2025 | 7,50 | 7,73 | 7,41 | 7,56 | -0,49% | 134.970,00 |
| 30.07.2025 | 7,15 | 7,78 | 7,15 | 7,60 | 0,64% | 453.807,00 |
| 29.07.2025 | 7,76 | 7,82 | 7,48 | 7,55 | -2,23% | 167.699,00 |
| 28.07.2025 | 7,60 | 7,77 | 7,26 | 7,72 | 1,22% | 331.825,00 |
| 25.07.2025 | 7,45 | 7,71 | 7,20 | 7,63 | 2,58% | 319.945,00 |
| 24.07.2025 | 7,20 | 7,45 | 7,05 | 7,44 | 3,61% | 339.578,00 |
| 23.07.2025 | 6,97 | 7,25 | 6,90 | 7,18 | 4,12% | 331.839,00 |
| 22.07.2025 | 6,80 | 6,96 | 6,62 | 6,90 | 1,35% | 239.863,00 |
| 21.07.2025 | 6,85 | 7,08 | 6,60 | 6,80 | -2,48% | 201.161,00 |