6,513€
-2,24%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,70 | 6,73 | 6,52 | 6,54 | -1,88% | - |
| 04.11.2024 | 6,77 | 6,77 | 6,35 | 6,66 | -1,87% | 114.549,00 |
| 01.11.2024 | 6,87 | 7,18 | 6,66 | 6,79 | 0,43% | 80.429,00 |
| 31.10.2024 | 7,10 | 7,16 | 6,76 | 6,76 | -5,74% | 120.434,00 |
| 30.10.2024 | 7,40 | 7,47 | 7,16 | 7,17 | -2,75% | 69.651,00 |
| 29.10.2024 | 7,49 | 7,59 | 7,25 | 7,38 | -1,82% | 79.735,00 |
| 28.10.2024 | 7,24 | 7,51 | 7,15 | 7,51 | 4,70% | 127.669,00 |
| 25.10.2024 | 7,40 | 7,48 | 7,15 | 7,18 | -2,22% | 116.081,00 |
| 24.10.2024 | 7,25 | 7,40 | 7,16 | 7,34 | 2,06% | 189.113,00 |
| 23.10.2024 | 7,31 | 7,50 | 7,06 | 7,19 | -2,22% | 232.882,00 |
| 22.10.2024 | 7,70 | 7,81 | 7,24 | 7,35 | -5,63% | 253.953,00 |
| 21.10.2024 | 7,90 | 8,05 | 7,68 | 7,79 | -0,49% | 317.297,00 |
| 18.10.2024 | 7,70 | 7,98 | 7,60 | 7,83 | 2,42% | 271.985,00 |
| 17.10.2024 | 7,40 | 8,00 | 7,30 | 7,65 | 4,08% | 449.808,00 |
| 16.10.2024 | 6,70 | 7,44 | 6,70 | 7,35 | 10,56% | 433.969,00 |
| 15.10.2024 | 6,60 | 6,76 | 6,54 | 6,64 | 1,93% | - |
| 14.10.2024 | 6,43 | 6,54 | 6,39 | 6,52 | -0,53% | 84.207,00 |
| 11.10.2024 | 6,30 | 6,58 | 6,16 | 6,55 | 4,78% | 129.537,00 |
| 10.10.2024 | 6,19 | 6,25 | 6,02 | 6,25 | 1,00% | 44.384,00 |
| 09.10.2024 | 6,27 | 6,30 | 6,11 | 6,19 | -1,28% | 67.611,00 |
| 08.10.2024 | 6,09 | 6,27 | 5,90 | 6,27 | 2,80% | 83.649,00 |
| 07.10.2024 | 6,33 | 6,40 | 5,96 | 6,10 | -3,56% | 155.167,00 |
| 04.10.2024 | 6,05 | 6,48 | 6,00 | 6,33 | 3,93% | 105.973,00 |
| 03.10.2024 | 6,11 | 6,33 | 5,95 | 6,09 | -1,02% | 88.449,00 |
| 02.10.2024 | 6,00 | 6,15 | 5,78 | 6,15 | 4,72% | 183.079,00 |
| 01.10.2024 | 5,50 | 5,95 | 5,43 | 5,87 | 5,23% | 128.032,00 |
| 30.09.2024 | 5,74 | 5,75 | 5,40 | 5,58 | -0,75% | 73.370,00 |
| 27.09.2024 | 5,62 | 5,77 | 5,20 | 5,62 | -1,35% | 186.483,00 |
| 26.09.2024 | 5,77 | 5,91 | 5,63 | 5,70 | -0,99% | 203.140,00 |
| 25.09.2024 | 5,80 | 5,88 | 5,60 | 5,76 | -0,74% | 146.673,00 |
| 24.09.2024 | 5,63 | 5,99 | 5,51 | 5,80 | 3,57% | 330.979,00 |
| 23.09.2024 | 5,05 | 5,70 | 5,02 | 5,60 | 12,40% | 234.741,00 |
| 20.09.2024 | 4,79 | 5,15 | 4,74 | 4,98 | 5,71% | 217.032,00 |
| 19.09.2024 | 4,48 | 4,85 | 4,48 | 4,71 | 4,50% | 83.190,00 |
| 18.09.2024 | 4,49 | 4,64 | 4,36 | 4,51 | 0,47% | 43.529,00 |
| 17.09.2024 | 4,58 | 4,66 | 4,47 | 4,49 | -2,61% | 42.861,00 |
| 16.09.2024 | 4,65 | 4,69 | 4,50 | 4,61 | -0,10% | 34.152,00 |
| 13.09.2024 | 4,78 | 4,81 | 4,54 | 4,61 | -2,53% | 54.774,00 |
| 12.09.2024 | 4,69 | 4,83 | 4,65 | 4,73 | 0,34% | 99.810,00 |
| 11.09.2024 | 4,18 | 4,73 | 4,15 | 4,72 | 12,63% | 67.652,00 |
| 10.09.2024 | 4,00 | 4,20 | 3,95 | 4,19 | 6,09% | 93.867,00 |
| 09.09.2024 | 3,86 | 3,97 | 3,81 | 3,95 | 2,80% | 124.118,00 |
| 06.09.2024 | 4,18 | 4,20 | 3,67 | 3,84 | -7,30% | 170.289,00 |
| 05.09.2024 | 4,34 | 4,38 | 4,14 | 4,14 | -4,15% | 40.372,00 |
| 04.09.2024 | 4,30 | 4,41 | 4,22 | 4,32 | 1,54% | 63.483,00 |
| 03.09.2024 | 4,80 | 4,82 | 4,23 | 4,26 | -11,29% | 151.028,00 |
| 02.09.2024 | 4,75 | 4,80 | 4,68 | 4,80 | 2,36% | 52.111,00 |
| 30.08.2024 | 4,60 | 4,69 | 4,57 | 4,69 | 1,93% | 78.942,00 |
| 29.08.2024 | 4,54 | 4,70 | 4,54 | 4,60 | 0,65% | 42.338,00 |
| 28.08.2024 | 4,79 | 4,80 | 4,55 | 4,57 | -3,74% | 82.940,00 |
| 27.08.2024 | 4,80 | 4,83 | 4,65 | 4,75 | 1,24% | 87.674,00 |
| 26.08.2024 | 4,88 | 5,01 | 4,69 | 4,69 | -2,27% | 166.230,00 |
| 23.08.2024 | 4,34 | 4,99 | 4,32 | 4,80 | 12,90% | 170.406,00 |
| 22.08.2024 | 4,55 | 4,58 | 4,25 | 4,25 | -5,49% | 71.443,00 |
| 21.08.2024 | 4,55 | 4,61 | 4,48 | 4,50 | -0,51% | 51.754,00 |
| 20.08.2024 | 4,38 | 4,60 | 4,38 | 4,52 | 2,48% | 65.849,00 |
| 19.08.2024 | 4,42 | 4,46 | 4,32 | 4,41 | 0,27% | 112.373,00 |
| 16.08.2024 | 4,60 | 4,61 | 4,38 | 4,40 | -2,08% | 102.426,00 |
| 15.08.2024 | 4,35 | 4,56 | 4,26 | 4,49 | 4,19% | 77.754,00 |
| 14.08.2024 | 4,37 | 4,44 | 4,25 | 4,31 | -0,78% | 97.180,00 |
| 13.08.2024 | 4,43 | 4,52 | 4,30 | 4,35 | -1,43% | 107.547,00 |
| 12.08.2024 | 4,17 | 4,48 | 4,12 | 4,41 | 7,01% | 77.425,00 |
| 09.08.2024 | 4,19 | 4,27 | 4,06 | 4,12 | -0,70% | 65.668,00 |
| 08.08.2024 | 4,03 | 4,23 | 4,00 | 4,15 | 3,21% | 91.204,00 |
| 07.08.2024 | 4,09 | 4,27 | 4,02 | 4,02 | -1,48% | 122.088,00 |
| 06.08.2024 | 4,18 | 4,30 | 4,01 | 4,08 | 1,61% | 219.122,00 |
| 05.08.2024 | 4,10 | 4,10 | 3,64 | 4,02 | -6,73% | 447.058,00 |
| 02.08.2024 | 5,02 | 5,02 | 4,22 | 4,31 | -12,99% | 308.861,00 |
| 01.08.2024 | 5,46 | 5,58 | 4,72 | 4,95 | -10,68% | 171.028,00 |
| 31.07.2024 | 5,27 | 5,61 | 5,22 | 5,54 | 6,58% | 40.936,00 |
| 30.07.2024 | 5,14 | 5,20 | 5,08 | 5,20 | 1,01% | 19.467,00 |
| 29.07.2024 | 5,30 | 5,38 | 5,11 | 5,15 | -1,94% | 75.983,00 |
| 26.07.2024 | 5,05 | 5,25 | 5,05 | 5,25 | 3,16% | 87.617,00 |
| 25.07.2024 | 5,10 | 5,21 | 4,96 | 5,09 | -2,57% | 181.106,00 |
| 24.07.2024 | 5,37 | 5,49 | 5,18 | 5,22 | -3,33% | 98.901,00 |
| 23.07.2024 | 5,36 | 5,45 | 5,33 | 5,40 | 0,67% | 32.821,00 |
| 22.07.2024 | 5,41 | 5,57 | 5,36 | 5,37 | -0,76% | 96.539,00 |
| 19.07.2024 | 5,42 | 5,50 | 5,32 | 5,41 | -0,68% | 43.449,00 |
| 18.07.2024 | 5,70 | 5,97 | 5,42 | 5,44 | -5,32% | 98.675,00 |
| 17.07.2024 | 6,25 | 6,29 | 5,75 | 5,75 | -8,53% | 86.785,00 |
| 16.07.2024 | 6,23 | 6,32 | 6,14 | 6,29 | -0,03% | 28.356,00 |
| 15.07.2024 | 6,19 | 6,39 | 6,15 | 6,29 | 1,63% | 62.688,00 |
| 12.07.2024 | 6,04 | 6,27 | 6,04 | 6,19 | 1,19% | 59.761,00 |
| 11.07.2024 | 6,00 | 6,11 | 5,94 | 6,11 | 2,14% | 89.795,00 |
| 10.07.2024 | 5,52 | 6,00 | 5,51 | 5,99 | 7,86% | 80.466,00 |
| 09.07.2024 | 5,54 | 5,59 | 5,45 | 5,55 | -0,05% | 79.789,00 |
| 08.07.2024 | 5,56 | 5,63 | 5,48 | 5,55 | -0,50% | 23.580,00 |
| 05.07.2024 | 5,70 | 5,74 | 5,43 | 5,58 | -2,09% | 70.650,00 |
| 04.07.2024 | 5,64 | 5,73 | 5,51 | 5,70 | 1,01% | 41.531,00 |
| 03.07.2024 | 5,44 | 5,65 | 5,43 | 5,64 | 3,92% | 82.504,00 |
| 02.07.2024 | 5,41 | 5,46 | 5,32 | 5,43 | 1,04% | 79.668,00 |
| 01.07.2024 | 5,51 | 5,61 | 5,36 | 5,37 | -3,88% | 38.847,00 |
| 28.06.2024 | 5,56 | 5,80 | 5,50 | 5,59 | 0,43% | 41.837,00 |
| 27.06.2024 | 5,41 | 5,60 | 5,33 | 5,57 | 4,09% | 32.703,00 |
| 26.06.2024 | 5,23 | 5,40 | 5,23 | 5,35 | 2,43% | 50.744,00 |
| 25.06.2024 | 5,46 | 5,48 | 5,18 | 5,22 | -3,55% | 55.571,00 |
| 24.06.2024 | 5,75 | 5,76 | 5,40 | 5,41 | -4,70% | 58.913,00 |
| 21.06.2024 | 5,93 | 6,01 | 5,68 | 5,68 | -4,33% | 40.270,00 |
| 20.06.2024 | 5,80 | 5,96 | 5,75 | 5,94 | 2,52% | 46.494,00 |
| 19.06.2024 | 5,82 | 5,85 | 5,70 | 5,79 | 0,00% | 53.536,00 |