4,445€
4,89%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 4,31 | 4,49 | 4,25 | 4,42 | 4,29% | 88.885,00 |
| 16.04.2025 | 4,03 | 4,52 | 4,03 | 4,24 | 4,24% | 90.364,00 |
| 15.04.2025 | 4,23 | 4,30 | 4,06 | 4,07 | -2,51% | 93.614,00 |
| 14.04.2025 | 4,20 | 4,30 | 4,10 | 4,17 | 1,63% | 106.171,00 |
| 11.04.2025 | 3,91 | 4,18 | 3,84 | 4,10 | 5,53% | 53.351,00 |
| 10.04.2025 | 4,09 | 4,18 | 3,77 | 3,89 | -3,69% | 133.033,00 |
| 09.04.2025 | 3,53 | 4,11 | 3,50 | 4,04 | 10,35% | 152.942,00 |
| 08.04.2025 | 3,89 | 4,10 | 3,55 | 3,66 | -2,36% | 469.336,00 |
| 07.04.2025 | 3,61 | 4,17 | 3,40 | 3,75 | -2,52% | 242.023,00 |
| 04.04.2025 | 4,00 | 4,06 | 3,66 | 3,84 | -5,38% | 347.119,00 |
| 03.04.2025 | 4,23 | 4,23 | 3,93 | 4,06 | -6,81% | 240.936,00 |
| 02.04.2025 | 4,42 | 4,42 | 4,19 | 4,36 | 1,93% | 124.393,00 |
| 01.04.2025 | 4,48 | 4,54 | 4,22 | 4,28 | -3,82% | 171.063,00 |
| 31.03.2025 | 4,70 | 4,70 | 4,37 | 4,45 | -4,26% | 106.832,00 |
| 28.03.2025 | 4,76 | 4,77 | 4,55 | 4,65 | -2,88% | 104.949,00 |
| 27.03.2025 | 4,92 | 4,94 | 4,72 | 4,78 | -3,99% | 57.328,00 |
| 26.03.2025 | 5,00 | 5,04 | 4,86 | 4,98 | -0,38% | 54.826,00 |
| 25.03.2025 | 5,18 | 5,20 | 4,85 | 5,00 | -3,53% | 80.101,00 |
| 24.03.2025 | 5,17 | 5,28 | 5,06 | 5,18 | 1,61% | 60.757,00 |
| 21.03.2025 | 5,22 | 5,26 | 5,01 | 5,10 | -2,63% | 101.809,00 |
| 20.03.2025 | 5,12 | 5,35 | 5,02 | 5,24 | 4,16% | 114.297,00 |
| 19.03.2025 | 5,11 | 5,16 | 5,00 | 5,03 | 0,58% | 60.993,00 |
| 18.03.2025 | 5,14 | 5,19 | 4,92 | 5,00 | -2,42% | 228.821,00 |
| 17.03.2025 | 4,77 | 5,13 | 4,67 | 5,13 | 9,98% | 138.185,00 |
| 14.03.2025 | 4,74 | 4,91 | 4,66 | 4,66 | -4,56% | 74.282,00 |
| 13.03.2025 | 4,72 | 4,91 | 4,62 | 4,88 | 3,10% | 125.502,00 |
| 12.03.2025 | 4,72 | 4,99 | 4,64 | 4,74 | 0,92% | 149.813,00 |
| 11.03.2025 | 4,34 | 4,73 | 4,21 | 4,69 | 3,82% | 130.378,00 |
| 10.03.2025 | 4,61 | 4,77 | 4,30 | 4,52 | -2,16% | 141.533,00 |
| 07.03.2025 | 4,72 | 4,92 | 4,53 | 4,62 | -1,88% | 124.367,00 |
| 06.03.2025 | 4,83 | 4,96 | 4,66 | 4,71 | -2,99% | 82.162,00 |
| 05.03.2025 | 5,01 | 5,05 | 4,77 | 4,85 | -1,68% | 167.261,00 |
| 04.03.2025 | 4,75 | 5,09 | 4,51 | 4,94 | 4,74% | 573.138,00 |
| 03.03.2025 | 5,47 | 5,51 | 4,65 | 4,71 | -10,82% | 267.537,00 |
| 28.02.2025 | 5,25 | 5,36 | 5,10 | 5,29 | 1,46% | 197.284,00 |
| 27.02.2025 | 5,42 | 5,60 | 5,15 | 5,21 | -1,74% | 117.843,00 |
| 26.02.2025 | 5,20 | 5,42 | 5,17 | 5,30 | 3,41% | 159.764,00 |
| 25.02.2025 | 5,35 | 5,39 | 5,05 | 5,13 | -4,54% | 142.811,00 |
| 24.02.2025 | 5,43 | 5,58 | 5,27 | 5,37 | -1,12% | 145.674,00 |
| 21.02.2025 | 5,77 | 5,80 | 5,37 | 5,43 | -4,72% | 148.145,00 |
| 20.02.2025 | 5,74 | 5,88 | 5,67 | 5,70 | -0,44% | 157.599,00 |
| 19.02.2025 | 6,16 | 6,16 | 5,61 | 5,73 | -6,38% | 255.799,00 |
| 18.02.2025 | 6,24 | 6,40 | 5,95 | 6,12 | -3,46% | 296.983,00 |
| 17.02.2025 | 6,15 | 6,42 | 6,15 | 6,33 | 3,67% | 164.533,00 |
| 14.02.2025 | 6,66 | 6,73 | 6,08 | 6,11 | -8,09% | 207.545,00 |
| 13.02.2025 | 6,85 | 6,91 | 6,55 | 6,65 | -1,38% | 101.228,00 |
| 12.02.2025 | 6,70 | 6,90 | 6,58 | 6,74 | 1,19% | 76.157,00 |
| 11.02.2025 | 6,76 | 6,83 | 6,60 | 6,66 | -0,57% | 82.674,00 |
| 10.02.2025 | 6,77 | 6,95 | 6,70 | 6,70 | -0,15% | 79.599,00 |
| 07.02.2025 | 6,70 | 6,87 | 6,57 | 6,71 | 2,69% | 46.888,00 |
| 06.02.2025 | 6,77 | 6,82 | 6,48 | 6,53 | -3,49% | 112.651,00 |
| 05.02.2025 | 6,84 | 6,89 | 6,70 | 6,77 | -0,07% | 43.337,00 |
| 04.02.2025 | 6,80 | 6,85 | 6,72 | 6,78 | 0,74% | 57.810,00 |
| 03.02.2025 | 6,61 | 6,94 | 6,53 | 6,73 | -1,20% | 107.708,00 |
| 31.01.2025 | 7,04 | 7,09 | 6,75 | 6,81 | -1,93% | 108.086,00 |
| 30.01.2025 | 6,94 | 7,08 | 6,88 | 6,94 | 1,42% | 56.980,00 |
| 29.01.2025 | 6,74 | 6,99 | 6,68 | 6,84 | 2,10% | 73.336,00 |
| 28.01.2025 | 6,90 | 6,98 | 6,62 | 6,70 | -0,76% | 168.370,00 |
| 27.01.2025 | 7,56 | 7,58 | 6,65 | 6,75 | -12,02% | 269.061,00 |
| 24.01.2025 | 7,81 | 8,10 | 7,61 | 7,68 | -2,18% | 165.436,00 |
| 23.01.2025 | 7,57 | 7,96 | 7,46 | 7,85 | 3,28% | 126.852,00 |
| 22.01.2025 | 7,15 | 7,79 | 7,05 | 7,60 | 6,47% | 173.147,00 |
| 21.01.2025 | 7,06 | 7,29 | 6,90 | 7,14 | 1,68% | 154.109,00 |
| 20.01.2025 | 6,96 | 7,10 | 6,90 | 7,02 | 2,59% | 79.965,00 |
| 17.01.2025 | 6,75 | 7,03 | 6,64 | 6,84 | 2,62% | 69.443,00 |
| 16.01.2025 | 7,10 | 7,10 | 6,55 | 6,67 | -1,57% | 166.588,00 |
| 15.01.2025 | 6,76 | 6,93 | 6,66 | 6,77 | 1,12% | 34.406,00 |
| 14.01.2025 | 6,87 | 6,97 | 6,65 | 6,70 | -0,36% | 80.812,00 |
| 13.01.2025 | 6,90 | 7,11 | 6,72 | 6,72 | -2,65% | 80.578,00 |
| 10.01.2025 | 7,05 | 7,12 | 6,82 | 6,91 | -1,62% | 53.662,00 |
| 09.01.2025 | 6,90 | 7,10 | 6,90 | 7,02 | 1,08% | 34.426,00 |
| 08.01.2025 | 7,15 | 7,26 | 6,80 | 6,94 | -1,80% | 89.365,00 |
| 07.01.2025 | 7,42 | 7,46 | 7,02 | 7,07 | -3,93% | 63.927,00 |
| 06.01.2025 | 7,42 | 7,61 | 7,31 | 7,36 | -0,92% | 133.493,00 |
| 03.01.2025 | 7,48 | 7,56 | 7,07 | 7,43 | 0,12% | 126.405,00 |
| 02.01.2025 | 6,59 | 7,44 | 6,50 | 7,42 | 11,73% | 140.317,00 |
| 30.12.2024 | 6,70 | 6,78 | 6,64 | 6,64 | -0,91% | 46.086,00 |
| 27.12.2024 | 7,00 | 7,04 | 6,65 | 6,70 | -2,60% | 93.090,00 |
| 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 |