9,965€
-2,59%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,31 | 10,37 | 9,93 | 9,97 | -2,59% | - |
| 08.09.2026 | 9,92 | 10,52 | 9,88 | 10,23 | 3,81% | 58.782,00 |
| 07.09.2026 | 9,86 | 10,09 | 9,75 | 9,86 | -0,81% | 31.576,00 |
| 04.09.2026 | 10,02 | 10,08 | 9,81 | 9,94 | 1,07% | 42.749,00 |
| 03.09.2026 | 10,07 | 10,22 | 9,76 | 9,83 | -2,19% | 69.216,00 |
| 02.09.2026 | 10,05 | 10,27 | 9,87 | 10,05 | 0,50% | 73.487,00 |
| 01.09.2026 | 10,53 | 10,57 | 9,84 | 10,00 | -5,48% | 73.613,00 |
| 31.08.2026 | 10,70 | 10,80 | 10,41 | 10,58 | -1,49% | 42.900,00 |
| 28.08.2026 | 11,73 | 11,75 | 10,70 | 10,74 | -8,44% | 136.282,00 |
| 27.08.2026 | 11,33 | 11,73 | 11,20 | 11,73 | 4,36% | 83.343,00 |
| 26.08.2026 | 11,47 | 11,83 | 11,12 | 11,24 | -0,79% | 85.895,00 |
| 25.08.2026 | 10,84 | 11,56 | 10,73 | 11,33 | 5,49% | 89.911,00 |
| 24.08.2026 | 10,92 | 10,98 | 10,57 | 10,74 | -1,29% | 72.651,00 |
| 21.08.2026 | 9,60 | 10,99 | 9,53 | 10,88 | 13,33% | 163.440,00 |
| 20.08.2026 | 9,91 | 9,98 | 9,40 | 9,60 | -3,27% | 60.957,00 |
| 19.08.2026 | 9,48 | 9,97 | 9,36 | 9,93 | 4,31% | 52.544,00 |
| 18.08.2026 | 9,69 | 9,69 | 9,14 | 9,52 | -1,91% | 57.480,00 |
| 17.08.2026 | 9,76 | 9,86 | 9,51 | 9,70 | -0,15% | 73.672,00 |
| 14.08.2026 | 9,67 | 9,99 | 9,64 | 9,72 | -0,36% | 25.684,00 |
| 13.08.2026 | 9,87 | 10,00 | 9,60 | 9,75 | -1,12% | 52.514,00 |
| 12.08.2026 | 9,98 | 10,17 | 9,84 | 9,86 | -0,45% | 66.892,00 |
| 11.08.2026 | 9,93 | 10,05 | 9,82 | 9,91 | 1,07% | 38.471,00 |
| 10.08.2026 | 9,79 | 9,97 | 9,69 | 9,80 | 0,46% | 70.085,00 |
| 07.08.2026 | 9,32 | 9,91 | 9,25 | 9,76 | 4,84% | 67.840,00 |
| 06.08.2026 | 9,27 | 9,52 | 9,07 | 9,31 | 0,05% | 62.965,00 |
| 05.08.2026 | 9,22 | 9,40 | 9,16 | 9,30 | 1,58% | 63.519,00 |
| 04.08.2026 | 8,74 | 9,41 | 8,66 | 9,16 | 5,65% | 70.813,00 |
| 03.08.2026 | 8,30 | 8,68 | 8,11 | 8,67 | 4,46% | 68.813,00 |
| 31.07.2026 | 8,50 | 8,76 | 8,07 | 8,30 | -2,35% | 39.587,00 |
| 30.07.2026 | 7,91 | 8,50 | 7,87 | 8,50 | 7,06% | 158.841,00 |
| 29.07.2026 | 8,28 | 8,32 | 7,85 | 7,94 | -3,82% | 51.819,00 |
| 28.07.2026 | 8,61 | 8,69 | 8,01 | 8,25 | -4,01% | 49.939,00 |
| 27.07.2026 | 8,45 | 8,88 | 8,45 | 8,60 | 3,06% | 73.165,00 |
| 24.07.2026 | 8,61 | 8,76 | 8,27 | 8,34 | -2,74% | 74.134,00 |
| 23.07.2026 | 8,53 | 8,69 | 8,37 | 8,58 | 0,88% | 42.179,00 |
| 22.07.2026 | 8,44 | 8,64 | 8,36 | 8,50 | 1,01% | 43.008,00 |
| 21.07.2026 | 8,26 | 8,51 | 8,26 | 8,42 | 2,00% | 122.160,00 |
| 20.07.2026 | 8,17 | 8,38 | 8,10 | 8,25 | 1,54% | 45.862,00 |
| 17.07.2026 | 8,17 | 8,24 | 7,79 | 8,13 | 0,31% | 102.621,00 |
| 16.07.2026 | 8,86 | 8,86 | 8,06 | 8,10 | -8,16% | 165.304,00 |
| 15.07.2026 | 9,11 | 9,19 | 8,68 | 8,82 | -2,22% | 39.665,00 |
| 14.07.2026 | 8,85 | 9,21 | 8,84 | 9,02 | 3,09% | 67.303,00 |
| 13.07.2026 | 9,08 | 9,15 | 8,75 | 8,75 | -5,15% | 58.475,00 |
| 10.07.2026 | 8,94 | 9,30 | 8,91 | 9,23 | 2,73% | 79.319,00 |
| 09.07.2026 | 8,78 | 9,12 | 8,70 | 8,98 | 3,82% | 44.045,00 |
| 08.07.2026 | 8,83 | 8,83 | 8,41 | 8,65 | -0,75% | 169.734,00 |
| 07.07.2026 | 9,23 | 9,32 | 8,50 | 8,72 | -5,58% | 104.071,00 |
| 06.07.2026 | 9,58 | 9,68 | 9,21 | 9,23 | -4,60% | 57.847,00 |
| 03.07.2026 | 9,49 | 9,71 | 9,39 | 9,68 | 3,14% | 33.156,00 |
| 02.07.2026 | 9,35 | 9,89 | 9,18 | 9,38 | 0,91% | 77.673,00 |
| 01.07.2026 | 9,35 | 9,60 | 9,30 | 9,30 | -1,27% | 45.879,00 |
| 30.06.2026 | 9,55 | 9,62 | 9,15 | 9,42 | -1,10% | 62.892,00 |
| 29.06.2026 | 9,54 | 9,60 | 9,07 | 9,52 | 1,76% | 39.816,00 |
| 26.06.2026 | 9,24 | 9,37 | 9,01 | 9,36 | 0,32% | 87.027,00 |
| 25.06.2026 | 9,77 | 9,80 | 9,21 | 9,33 | -2,51% | 104.131,00 |
| 24.06.2026 | 10,04 | 10,09 | 9,52 | 9,57 | -3,87% | 80.793,00 |
| 23.06.2026 | 9,87 | 10,52 | 9,51 | 9,95 | -0,90% | 153.450,00 |
| 22.06.2026 | 10,19 | 10,49 | 10,03 | 10,04 | -2,14% | 48.808,00 |
| 19.06.2026 | 10,15 | 10,34 | 10,05 | 10,26 | -1,35% | 14.270,00 |
| 18.06.2026 | 10,20 | 10,53 | 10,06 | 10,40 | 4,52% | 91.316,00 |
| 17.06.2026 | 10,13 | 10,42 | 9,92 | 9,95 | -1,09% | 245.712,00 |
| 16.06.2026 | 10,19 | 10,67 | 10,04 | 10,06 | -0,89% | 106.035,00 |
| 15.06.2026 | 9,90 | 10,59 | 9,83 | 10,15 | 6,45% | 207.107,00 |
| 12.06.2026 | 9,39 | 9,80 | 9,22 | 9,54 | 3,42% | 168.306,00 |
| 11.06.2026 | 8,45 | 9,22 | 8,40 | 9,22 | 13,20% | 374.521,00 |
| 10.06.2026 | 9,20 | 9,30 | 8,11 | 8,15 | -12,18% | 269.112,00 |
| 09.06.2026 | 11,10 | 11,40 | 8,92 | 9,28 | -15,30% | 456.955,00 |
| 08.06.2026 | 11,02 | 11,51 | 10,92 | 10,95 | -0,45% | 66.703,00 |
| 05.06.2026 | 12,29 | 12,30 | 10,79 | 11,00 | -9,76% | 122.835,00 |
| 04.06.2026 | 12,20 | 12,45 | 11,80 | 12,19 | -0,57% | 63.827,00 |
| 03.06.2026 | 13,20 | 13,33 | 12,01 | 12,26 | -7,47% | 129.100,00 |
| 02.06.2026 | 11,68 | 13,29 | 11,45 | 13,25 | 12,57% | 273.880,00 |
| 01.06.2026 | 11,79 | 11,91 | 11,10 | 11,77 | -0,42% | 81.679,00 |
| 29.05.2026 | 11,61 | 11,90 | 11,29 | 11,82 | 1,11% | 51.429,00 |
| 28.05.2026 | 11,34 | 11,72 | 11,25 | 11,69 | 0,95% | 60.985,00 |
| 27.05.2026 | 11,53 | 11,74 | 11,16 | 11,58 | -0,52% | 59.936,00 |
| 26.05.2026 | 11,54 | 11,80 | 11,34 | 11,64 | 0,43% | 68.455,00 |
| 25.05.2026 | 11,32 | 11,67 | 11,24 | 11,59 | 3,95% | 25.573,00 |
| 22.05.2026 | 11,41 | 11,64 | 11,15 | 11,15 | -0,80% | 83.354,00 |
| 21.05.2026 | 11,07 | 11,60 | 10,87 | 11,24 | 2,93% | 105.610,00 |
| 20.05.2026 | 10,29 | 11,09 | 10,25 | 10,92 | 6,43% | 161.862,00 |
| 19.05.2026 | 11,39 | 11,40 | 10,17 | 10,26 | -9,28% | 244.900,00 |
| 18.05.2026 | 11,70 | 12,00 | 11,22 | 11,31 | -4,15% | 114.664,00 |
| 15.05.2026 | 12,62 | 12,62 | 11,76 | 11,80 | -6,20% | 129.626,00 |
| 14.05.2026 | 13,19 | 13,38 | 12,39 | 12,58 | -3,82% | 117.280,00 |
| 13.05.2026 | 13,31 | 13,52 | 12,75 | 13,08 | -1,73% | 99.350,00 |
| 12.05.2026 | 13,92 | 14,02 | 12,65 | 13,31 | -4,59% | 202.193,00 |
| 11.05.2026 | 12,91 | 14,26 | 12,86 | 13,95 | 8,14% | 212.639,00 |
| 08.05.2026 | 13,23 | 13,54 | 12,71 | 12,90 | -2,71% | 102.612,00 |
| 07.05.2026 | 13,46 | 13,73 | 12,94 | 13,26 | -1,27% | 124.682,00 |
| 06.05.2026 | 12,49 | 13,54 | 12,43 | 13,43 | 8,31% | 199.073,00 |
| 05.05.2026 | 12,78 | 13,04 | 12,10 | 12,40 | -2,59% | 94.964,00 |
| 04.05.2026 | 12,74 | 13,04 | 12,44 | 12,73 | 0,39% | 92.618,00 |
| 30.04.2026 | 11,65 | 12,83 | 11,50 | 12,68 | 10,17% | 151.885,00 |
| 29.04.2026 | 12,49 | 12,65 | 11,43 | 11,51 | -6,80% | 152.709,00 |
| 28.04.2026 | 13,19 | 13,19 | 12,22 | 12,35 | -6,16% | 110.154,00 |
| 27.04.2026 | 12,11 | 13,19 | 12,02 | 13,16 | 9,03% | 158.325,00 |
| 24.04.2026 | 12,78 | 13,00 | 11,94 | 12,07 | -4,74% | 109.582,00 |
| 23.04.2026 | 12,89 | 13,59 | 12,21 | 12,67 | -2,16% | 133.713,00 |
| 22.04.2026 | 12,46 | 13,10 | 12,45 | 12,95 | 4,86% | 150.748,00 |