11,282€
2,08%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 11,08 | 11,13 | 11,05 | 11,13 | 0,71% | - |
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 |
18.07.2025 | 7,10 | 7,13 | 6,77 | 6,98 | -0,99% | 266.052,00 |
17.07.2025 | 6,50 | 7,15 | 6,26 | 7,05 | 7,54% | 1.075.018,00 |
16.07.2025 | 5,98 | 6,57 | 5,90 | 6,55 | 9,44% | 399.146,00 |
15.07.2025 | 5,85 | 6,04 | 5,77 | 5,99 | 2,36% | 188.484,00 |
14.07.2025 | 5,59 | 5,85 | 5,46 | 5,85 | 4,11% | 161.633,00 |
11.07.2025 | 5,40 | 5,64 | 5,25 | 5,62 | 5,03% | 137.842,00 |
10.07.2025 | 5,09 | 5,37 | 5,09 | 5,35 | 5,52% | 127.753,00 |
09.07.2025 | 5,41 | 5,43 | 5,05 | 5,07 | -6,82% | 388.156,00 |
08.07.2025 | 5,55 | 5,62 | 5,27 | 5,44 | -3,12% | 174.144,00 |
07.07.2025 | 5,62 | 5,62 | 5,40 | 5,62 | 0,34% | 74.347,00 |
04.07.2025 | 5,54 | 5,75 | 5,52 | 5,60 | -0,74% | 84.081,00 |
03.07.2025 | 5,66 | 5,71 | 5,55 | 5,64 | -0,19% | 46.703,00 |
02.07.2025 | 5,57 | 5,77 | 5,53 | 5,65 | 1,33% | 157.486,00 |
01.07.2025 | 5,75 | 5,83 | 5,47 | 5,58 | -3,24% | 99.589,00 |
30.06.2025 | 5,80 | 5,90 | 5,63 | 5,76 | 0,35% | 89.752,00 |
27.06.2025 | 6,00 | 6,11 | 5,62 | 5,74 | -4,28% | 274.997,00 |
26.06.2025 | 5,81 | 6,00 | 5,71 | 6,00 | 3,25% | 144.874,00 |
25.06.2025 | 5,73 | 5,89 | 5,64 | 5,81 | 1,59% | 129.375,00 |
24.06.2025 | 5,76 | 5,80 | 5,53 | 5,72 | 0,28% | 143.558,00 |
23.06.2025 | 5,60 | 5,80 | 5,53 | 5,70 | 2,02% | 98.069,00 |
20.06.2025 | 5,86 | 5,87 | 5,58 | 5,59 | -4,26% | 139.714,00 |
19.06.2025 | 5,82 | 5,87 | 5,71 | 5,84 | 0,26% | 40.304,00 |
18.06.2025 | 5,79 | 5,90 | 5,70 | 5,83 | 0,62% | 100.687,00 |
17.06.2025 | 5,89 | 5,95 | 5,62 | 5,79 | -0,05% | 172.605,00 |
16.06.2025 | 5,49 | 6,14 | 5,41 | 5,79 | 7,26% | 509.444,00 |
13.06.2025 | 5,35 | 5,50 | 5,21 | 5,40 | 0,86% | 137.384,00 |
12.06.2025 | 5,49 | 5,60 | 5,35 | 5,35 | -1,36% | 131.923,00 |
11.06.2025 | 5,53 | 5,79 | 5,33 | 5,43 | 0,17% | 153.813,00 |
10.06.2025 | 5,80 | 5,94 | 5,35 | 5,42 | -8,18% | 185.032,00 |
09.06.2025 | 5,49 | 5,97 | 5,20 | 5,90 | 7,82% | 214.145,00 |
06.06.2025 | 5,34 | 5,49 | 5,31 | 5,47 | 1,94% | 124.730,00 |
05.06.2025 | 5,45 | 5,60 | 5,27 | 5,37 | -0,33% | 204.102,00 |
04.06.2025 | 5,68 | 5,71 | 5,31 | 5,39 | -3,89% | 302.951,00 |
03.06.2025 | 5,08 | 5,64 | 5,01 | 5,61 | 13,21% | 336.926,00 |
02.06.2025 | 5,20 | 5,42 | 4,91 | 4,95 | -5,53% | 309.769,00 |
30.05.2025 | 5,32 | 5,35 | 5,12 | 5,24 | -0,46% | 172.301,00 |
29.05.2025 | 5,65 | 5,76 | 5,25 | 5,27 | -5,61% | 201.036,00 |
28.05.2025 | 5,88 | 5,93 | 5,57 | 5,58 | -4,22% | 224.357,00 |
27.05.2025 | 6,31 | 6,40 | 5,72 | 5,83 | -7,54% | 820.684,00 |
26.05.2025 | 5,85 | 6,70 | 5,80 | 6,30 | 11,90% | 1.444.810,00 |
23.05.2025 | 5,10 | 5,74 | 4,99 | 5,63 | 23,30% | 1.475.545,00 |
22.05.2025 | 4,68 | 4,75 | 4,50 | 4,57 | -1,36% | 104.230,00 |
21.05.2025 | 4,68 | 4,82 | 4,55 | 4,63 | 0,21% | 170.407,00 |
20.05.2025 | 4,58 | 4,65 | 4,46 | 4,62 | 0,98% | 102.538,00 |
19.05.2025 | 4,69 | 4,72 | 4,55 | 4,57 | -3,72% | 65.231,00 |
16.05.2025 | 4,98 | 5,07 | 4,73 | 4,75 | -5,57% | 106.357,00 |