11,188€
-0,30%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,38 | 11,51 | 10,90 | 11,14 | -0,75% | 65.370,00 |
| 26.03.2026 | 11,65 | 11,65 | 11,03 | 11,22 | -2,97% | 93.605,00 |
| 25.03.2026 | 11,63 | 12,00 | 11,48 | 11,57 | 1,01% | 107.058,00 |
| 24.03.2026 | 10,66 | 11,45 | 10,54 | 11,45 | 5,32% | 90.587,00 |
| 23.03.2026 | 10,20 | 11,33 | 9,80 | 10,87 | 4,64% | 230.313,00 |
| 20.03.2026 | 11,68 | 11,68 | 10,28 | 10,39 | -10,00% | 178.262,00 |
| 19.03.2026 | 11,77 | 11,80 | 10,97 | 11,54 | -1,64% | 114.136,00 |
| 18.03.2026 | 12,25 | 12,35 | 11,60 | 11,74 | -3,41% | 39.147,00 |
| 17.03.2026 | 11,70 | 12,17 | 11,50 | 12,15 | 3,99% | 74.124,00 |
| 16.03.2026 | 11,85 | 12,08 | 11,48 | 11,68 | -1,33% | 82.800,00 |
| 13.03.2026 | 12,29 | 12,81 | 11,82 | 11,84 | -1,69% | 64.730,00 |
| 12.03.2026 | 12,19 | 12,19 | 11,75 | 12,05 | -0,77% | 53.970,00 |
| 11.03.2026 | 12,53 | 12,66 | 11,94 | 12,14 | -3,64% | 78.631,00 |
| 10.03.2026 | 11,87 | 12,67 | 11,50 | 12,60 | 13,23% | 99.402,00 |
| 09.03.2026 | 10,98 | 11,16 | 10,61 | 11,13 | -5,33% | 112.183,00 |
| 06.03.2026 | 12,04 | 12,08 | 11,38 | 11,75 | -0,37% | 64.559,00 |
| 05.03.2026 | 12,88 | 13,00 | 11,80 | 11,80 | -9,23% | 24.721,00 |
| 04.03.2026 | 12,37 | 13,07 | 12,37 | 13,00 | 4,99% | 48.778,00 |
| 03.03.2026 | 13,26 | 13,26 | 11,75 | 12,38 | -5,89% | 74.888,00 |
| 02.03.2026 | 12,67 | 13,23 | 12,64 | 13,15 | 1,23% | 62.215,00 |
| 27.02.2026 | 13,00 | 13,11 | 12,58 | 12,99 | -0,55% | 77.677,00 |
| 26.02.2026 | 13,30 | 13,55 | 12,41 | 13,06 | -1,33% | 93.452,00 |
| 25.02.2026 | 13,73 | 14,20 | 13,20 | 13,24 | -3,62% | 99.920,00 |
| 24.02.2026 | 13,40 | 13,74 | 12,85 | 13,74 | 1,21% | 80.623,00 |
| 23.02.2026 | 13,65 | 13,74 | 13,15 | 13,57 | -1,16% | 72.597,00 |
| 20.02.2026 | 13,70 | 14,06 | 13,25 | 13,73 | 0,26% | 107.607,00 |
| 19.02.2026 | 13,60 | 13,74 | 13,09 | 13,70 | 1,29% | 100.164,00 |
| 18.02.2026 | 12,95 | 13,83 | 12,86 | 13,52 | 5,57% | 128.037,00 |
| 17.02.2026 | 13,10 | 13,10 | 12,20 | 12,81 | -2,23% | 72.040,00 |
| 16.02.2026 | 13,05 | 13,20 | 13,03 | 13,10 | 0,41% | 25.710,00 |
| 13.02.2026 | 12,86 | 13,73 | 12,85 | 13,05 | 1,27% | 73.033,00 |
| 12.02.2026 | 13,36 | 13,60 | 12,46 | 12,88 | -4,19% | 101.605,00 |
| 11.02.2026 | 13,87 | 14,25 | 12,94 | 13,45 | -2,52% | 100.249,00 |
| 10.02.2026 | 14,34 | 14,63 | 13,77 | 13,80 | -3,81% | 56.073,00 |
| 09.02.2026 | 13,90 | 14,34 | 13,42 | 14,34 | 5,27% | 141.507,00 |
| 06.02.2026 | 12,60 | 13,76 | 12,59 | 13,62 | 7,36% | 96.403,00 |
| 05.02.2026 | 13,30 | 13,81 | 12,60 | 12,69 | -6,83% | 132.057,00 |
| 04.02.2026 | 15,11 | 15,43 | 12,95 | 13,62 | -9,13% | 189.056,00 |
| 03.02.2026 | 14,15 | 15,13 | 14,00 | 14,99 | 9,00% | 146.609,00 |
| 02.02.2026 | 13,37 | 15,13 | 13,05 | 13,75 | -8,09% | 191.788,00 |
| 30.01.2026 | 14,94 | 15,71 | 14,20 | 14,96 | -1,46% | 119.585,00 |
| 29.01.2026 | 16,75 | 16,92 | 14,61 | 15,18 | -6,26% | 91.129,00 |
| 28.01.2026 | 16,39 | 16,63 | 16,00 | 16,20 | 2,90% | 57.590,00 |
| 27.01.2026 | 15,45 | 15,89 | 14,96 | 15,74 | 0,95% | 61.581,00 |
| 26.01.2026 | 16,00 | 16,72 | 15,58 | 15,59 | -3,47% | 103.491,00 |
| 23.01.2026 | 17,07 | 17,15 | 16,15 | 16,15 | -4,36% | 57.530,00 |
| 22.01.2026 | 16,30 | 16,89 | 16,27 | 16,89 | 7,09% | 57.429,00 |
| 21.01.2026 | 15,59 | 16,18 | 15,55 | 15,77 | 1,40% | 132.163,00 |
| 20.01.2026 | 15,25 | 15,72 | 14,35 | 15,55 | 2,32% | 124.520,00 |
| 19.01.2026 | 15,06 | 15,33 | 14,99 | 15,20 | -0,51% | 36.829,00 |
| 16.01.2026 | 15,33 | 16,09 | 14,77 | 15,28 | 1,22% | 102.614,00 |
| 15.01.2026 | 14,62 | 15,44 | 14,51 | 15,09 | 2,82% | 258.264,00 |
| 14.01.2026 | 13,42 | 15,20 | 13,02 | 14,68 | 9,86% | 465.892,00 |
| 13.01.2026 | 13,70 | 13,84 | 13,35 | 13,36 | -2,32% | 104.049,00 |
| 12.01.2026 | 12,85 | 13,68 | 12,66 | 13,68 | 7,11% | 218.119,00 |
| 09.01.2026 | 12,41 | 13,67 | 12,35 | 12,77 | 2,55% | 237.159,00 |
| 08.01.2026 | 12,30 | 12,50 | 12,15 | 12,45 | 1,02% | 74.645,00 |
| 07.01.2026 | 12,42 | 12,50 | 11,95 | 12,33 | -0,95% | 113.935,00 |
| 06.01.2026 | 11,95 | 12,49 | 11,53 | 12,45 | 4,17% | 166.008,00 |
| 05.01.2026 | 11,30 | 12,04 | 11,21 | 11,95 | 6,93% | 161.269,00 |
| 02.01.2026 | 10,40 | 11,30 | 10,18 | 11,17 | 5,65% | 172.801,00 |
| 30.12.2025 | 10,33 | 10,58 | 10,32 | 10,58 | 1,89% | 51.717,00 |
| 29.12.2025 | 10,38 | 10,80 | 10,13 | 10,38 | -1,93% | 114.310,00 |
| 23.12.2025 | 10,62 | 10,89 | 10,45 | 10,58 | -0,15% | 66.748,00 |
| 22.12.2025 | 10,65 | 11,15 | 10,54 | 10,60 | -0,47% | 115.363,00 |
| 19.12.2025 | 10,20 | 11,20 | 10,10 | 10,65 | 4,86% | 134.336,00 |
| 18.12.2025 | 9,90 | 10,31 | 9,84 | 10,16 | 3,53% | 81.205,00 |
| 17.12.2025 | 10,49 | 10,65 | 9,75 | 9,81 | -5,22% | 94.279,00 |
| 16.12.2025 | 10,49 | 10,70 | 10,16 | 10,35 | -1,97% | 90.009,00 |
| 15.12.2025 | 11,15 | 11,50 | 10,45 | 10,56 | -4,02% | 133.833,00 |
| 12.12.2025 | 11,96 | 12,20 | 10,84 | 11,00 | -8,56% | 83.060,00 |
| 11.12.2025 | 10,89 | 12,13 | 10,66 | 12,03 | 8,13% | 132.927,00 |
| 10.12.2025 | 12,02 | 12,07 | 10,77 | 11,13 | -7,79% | 128.642,00 |
| 09.12.2025 | 11,76 | 12,07 | 11,54 | 12,07 | 3,13% | 50.406,00 |
| 08.12.2025 | 11,80 | 11,98 | 11,63 | 11,70 | -0,91% | 32.529,00 |
| 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 |