6,924€
2,23%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 6,78 | 6,98 | 6,71 | 6,88 | 1,58% | 108.924,00 |
| 20.12.2024 | 7,26 | 7,26 | 6,75 | 6,77 | -6,18% | 153.735,00 |
| 19.12.2024 | 6,83 | 7,24 | 6,81 | 7,22 | 3,19% | 218.199,00 |
| 18.12.2024 | 7,15 | 7,35 | 6,88 | 7,00 | -2,74% | 118.495,00 |
| 17.12.2024 | 7,29 | 7,33 | 7,04 | 7,19 | -2,03% | 139.970,00 |
| 16.12.2024 | 7,54 | 7,61 | 7,14 | 7,34 | -2,39% | 158.441,00 |
| 13.12.2024 | 7,82 | 7,98 | 7,46 | 7,52 | -4,18% | 176.912,00 |
| 12.12.2024 | 8,10 | 8,10 | 7,75 | 7,85 | -2,13% | 67.246,00 |
| 11.12.2024 | 7,80 | 8,08 | 7,70 | 8,02 | 4,05% | 85.306,00 |
| 10.12.2024 | 7,89 | 7,89 | 7,45 | 7,71 | 1,47% | 102.210,00 |
| 09.12.2024 | 8,20 | 8,32 | 7,50 | 7,60 | -6,12% | 231.182,00 |
| 06.12.2024 | 8,13 | 8,41 | 8,02 | 8,09 | -0,44% | 182.274,00 |
| 05.12.2024 | 7,75 | 8,25 | 7,65 | 8,13 | 4,67% | 258.444,00 |
| 04.12.2024 | 7,80 | 8,07 | 7,61 | 7,77 | -0,45% | 83.008,00 |
| 03.12.2024 | 7,71 | 7,85 | 7,56 | 7,80 | 0,92% | 72.491,00 |
| 02.12.2024 | 7,76 | 7,95 | 7,52 | 7,73 | -2,15% | 196.537,00 |
| 29.11.2024 | 7,70 | 8,16 | 7,60 | 7,90 | 2,19% | 154.406,00 |
| 28.11.2024 | 7,69 | 7,80 | 7,67 | 7,73 | 0,86% | 28.779,00 |
| 27.11.2024 | 7,78 | 7,89 | 7,63 | 7,66 | -1,45% | 28.256,00 |
| 26.11.2024 | 7,77 | 7,98 | 7,45 | 7,78 | 1,13% | 115.004,00 |
| 25.11.2024 | 8,18 | 8,25 | 7,56 | 7,69 | -5,63% | 224.470,00 |
| 22.11.2024 | 8,00 | 8,22 | 7,96 | 8,15 | 2,49% | 130.470,00 |
| 21.11.2024 | 7,81 | 7,97 | 7,71 | 7,95 | 2,49% | - |
| 20.11.2024 | 8,06 | 8,20 | 7,62 | 7,76 | -4,09% | 358.748,00 |
| 19.11.2024 | 7,92 | 8,09 | 7,84 | 8,09 | 3,14% | 463.556,00 |
| 18.11.2024 | 7,15 | 8,00 | 7,15 | 7,84 | 11,44% | 329.074,00 |
| 15.11.2024 | 6,99 | 7,89 | 6,87 | 7,04 | 0,98% | 201.164,00 |
| 14.11.2024 | 6,97 | 7,09 | 6,88 | 6,97 | 0,87% | 73.364,00 |
| 13.11.2024 | 7,26 | 7,39 | 6,90 | 6,91 | -5,26% | 122.269,00 |
| 12.11.2024 | 7,26 | 7,29 | 6,83 | 7,29 | 1,12% | 97.276,00 |
| 11.11.2024 | 7,45 | 7,54 | 6,97 | 7,21 | -2,70% | 145.632,00 |
| 08.11.2024 | 7,50 | 7,60 | 7,20 | 7,41 | -0,64% | 126.671,00 |
| 07.11.2024 | 7,08 | 7,46 | 7,01 | 7,46 | 6,45% | 191.629,00 |
| 06.11.2024 | 6,90 | 7,31 | 6,75 | 7,01 | 7,40% | 360.350,00 |
| 05.11.2024 | 6,71 | 6,73 | 6,43 | 6,53 | -2,04% | 54.268,00 |
| 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 |