6,368€
-0,83%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 6,39 | 6,45 | 6,27 | 6,37 | -0,83% | 81.879,00 |
| 18.04.2024 | 6,46 | 6,56 | 6,40 | 6,42 | -0,76% | 37.023,00 |
| 17.04.2024 | 6,65 | 6,78 | 6,41 | 6,47 | -2,86% | 27.729,00 |
| 16.04.2024 | 6,73 | 6,77 | 6,31 | 6,66 | -1,06% | 115.046,00 |
| 15.04.2024 | 6,89 | 7,05 | 6,65 | 6,73 | -1,13% | 101.977,00 |
| 12.04.2024 | 6,91 | 7,17 | 6,71 | 6,81 | -0,93% | 114.271,00 |
| 11.04.2024 | 6,67 | 6,91 | 6,48 | 6,87 | 3,67% | 106.851,00 |
| 10.04.2024 | 6,33 | 6,64 | 6,30 | 6,63 | 4,56% | 29.792,00 |
| 09.04.2024 | 6,54 | 6,60 | 6,30 | 6,34 | -2,41% | 88.724,00 |
| 08.04.2024 | 6,75 | 6,82 | 6,41 | 6,50 | -3,21% | 131.711,00 |
| 05.04.2024 | 6,70 | 6,84 | 6,61 | 6,71 | 0,25% | 118.411,00 |
| 04.04.2024 | 7,11 | 7,19 | 6,58 | 6,70 | -5,72% | 163.853,00 |
| 03.04.2024 | 6,71 | 7,17 | 6,66 | 7,10 | 6,00% | 161.646,00 |
| 02.04.2024 | 6,54 | 6,70 | 6,40 | 6,70 | 6,35% | 131.319,00 |
| 28.03.2024 | 6,19 | 6,40 | 6,19 | 6,30 | 0,98% | 39.420,00 |
| 27.03.2024 | 6,28 | 6,39 | 6,12 | 6,24 | -0,55% | 26.657,00 |
| 26.03.2024 | 6,32 | 6,42 | 6,18 | 6,27 | -0,96% | 29.629,00 |
| 25.03.2024 | 6,48 | 6,71 | 6,29 | 6,33 | -2,37% | 121.715,00 |
| 22.03.2024 | 6,36 | 6,55 | 6,30 | 6,49 | 2,28% | 80.408,00 |
| 21.03.2024 | 6,16 | 6,43 | 6,13 | 6,34 | 2,91% | 127.544,00 |
| 20.03.2024 | 5,94 | 6,21 | 5,76 | 6,16 | 4,09% | 38.876,00 |
| 19.03.2024 | 5,86 | 5,99 | 5,70 | 5,92 | 0,88% | 43.962,00 |
| 18.03.2024 | 5,84 | 5,94 | 5,72 | 5,87 | 1,20% | 40.111,00 |
| 15.03.2024 | 5,87 | 5,98 | 5,72 | 5,80 | -1,10% | 85.410,00 |
| 14.03.2024 | 5,98 | 6,03 | 5,57 | 5,87 | -1,43% | 186.874,00 |
| 13.03.2024 | 6,16 | 6,48 | 5,87 | 5,95 | -3,17% | 131.552,00 |
| 12.03.2024 | 5,95 | 6,30 | 5,84 | 6,15 | 3,03% | 90.799,00 |
| 11.03.2024 | 5,85 | 6,04 | 5,75 | 5,96 | 2,32% | 171.089,00 |
| 08.03.2024 | 6,18 | 6,31 | 5,80 | 5,83 | -5,94% | 83.190,00 |
| 07.03.2024 | 5,91 | 6,24 | 5,87 | 6,20 | 4,81% | 53.864,00 |
| 06.03.2024 | 6,03 | 6,12 | 5,91 | 5,91 | -1,76% | 77.186,00 |
| 05.03.2024 | 6,16 | 6,31 | 6,00 | 6,02 | -2,55% | 76.398,00 |
| 04.03.2024 | 6,41 | 6,63 | 6,17 | 6,18 | -3,36% | 125.241,00 |
| 01.03.2024 | 6,03 | 6,55 | 6,03 | 6,39 | 6,80% | 68.534,00 |
| 29.02.2024 | 5,89 | 6,05 | 5,85 | 5,98 | 1,61% | 65.822,00 |
| 28.02.2024 | 6,19 | 6,23 | 5,82 | 5,89 | -3,63% | 204.976,00 |
| 27.02.2024 | 5,89 | 6,27 | 5,89 | 6,11 | 3,26% | 176.251,00 |
| 26.02.2024 | 5,90 | 5,96 | 5,75 | 5,92 | 0,32% | 106.046,00 |
| 23.02.2024 | 5,90 | 5,97 | 5,70 | 5,90 | -1,44% | 244.475,00 |
| 22.02.2024 | 6,22 | 6,31 | 5,97 | 5,99 | -3,41% | 143.151,00 |
| 21.02.2024 | 6,15 | 6,27 | 5,77 | 6,20 | -0,35% | 398.214,00 |
| 20.02.2024 | 6,68 | 6,77 | 6,14 | 6,22 | -5,63% | 253.160,00 |
| 19.02.2024 | 6,85 | 6,90 | 6,55 | 6,59 | -3,87% | 395.387,00 |
| 16.02.2024 | 7,01 | 7,03 | 6,85 | 6,85 | -2,16% | 107.760,00 |
| 15.02.2024 | 7,10 | 7,13 | 6,96 | 7,01 | -2,49% | 107.562,00 |
| 14.02.2024 | 7,20 | 7,29 | 7,03 | 7,18 | 1,01% | 82.618,00 |
| 13.02.2024 | 7,35 | 7,41 | 7,10 | 7,11 | -3,05% | 82.023,00 |
| 12.02.2024 | 7,22 | 7,41 | 7,02 | 7,34 | 1,76% | 87.216,00 |
| 09.02.2024 | 7,08 | 7,28 | 7,01 | 7,21 | 3,12% | 75.538,00 |
| 08.02.2024 | 7,35 | 7,40 | 6,85 | 6,99 | -4,36% | 188.003,00 |
| 07.02.2024 | 7,24 | 7,41 | 7,16 | 7,31 | 1,78% | 123.145,00 |
| 06.02.2024 | 7,50 | 7,56 | 7,16 | 7,18 | -3,13% | 109.521,00 |
| 05.02.2024 | 7,52 | 7,58 | 7,28 | 7,41 | -2,43% | 85.707,00 |
| 02.02.2024 | 7,61 | 7,72 | 7,42 | 7,60 | 0,29% | 263.066,00 |
| 01.02.2024 | 7,09 | 7,71 | 7,06 | 7,58 | 7,86% | 451.953,00 |
| 31.01.2024 | 7,07 | 7,20 | 6,86 | 7,03 | 0,36% | 96.432,00 |
| 30.01.2024 | 6,82 | 7,04 | 6,75 | 7,00 | 2,26% | 100.812,00 |
| 29.01.2024 | 6,77 | 6,92 | 6,60 | 6,85 | 0,19% | 110.978,00 |
| 26.01.2024 | 6,78 | 6,88 | 6,65 | 6,83 | -0,15% | 115.237,00 |
| 25.01.2024 | 7,10 | 7,20 | 6,72 | 6,84 | -3,65% | 246.241,00 |
| 24.01.2024 | 7,35 | 7,40 | 7,10 | 7,10 | -2,70% | 160.417,00 |
| 23.01.2024 | 7,00 | 7,35 | 6,85 | 7,30 | 4,02% | 105.827,00 |
| 22.01.2024 | 7,08 | 7,16 | 6,94 | 7,02 | -1,04% | 93.895,00 |
| 19.01.2024 | 7,33 | 7,41 | 6,91 | 7,09 | -3,14% | 246.071,00 |
| 18.01.2024 | 7,35 | 7,50 | 7,20 | 7,32 | -0,65% | 211.511,00 |
| 17.01.2024 | 7,38 | 7,42 | 7,05 | 7,37 | -0,32% | 256.562,00 |
| 16.01.2024 | 7,18 | 7,58 | 7,06 | 7,39 | 2,68% | 322.120,00 |
| 15.01.2024 | 7,19 | 7,32 | 7,01 | 7,20 | 1,39% | 294.728,00 |
| 12.01.2024 | 6,41 | 7,15 | 6,40 | 7,10 | 13,27% | 562.297,00 |
| 11.01.2024 | 6,22 | 6,35 | 6,08 | 6,27 | -0,02% | 153.959,00 |
| 10.01.2024 | 6,19 | 6,45 | 6,06 | 6,27 | 1,41% | 247.550,00 |
| 09.01.2024 | 5,85 | 6,25 | 5,80 | 6,18 | 4,96% | 207.612,00 |
| 08.01.2024 | 5,89 | 5,90 | 5,75 | 5,89 | 0,93% | 60.853,00 |
| 05.01.2024 | 5,88 | 5,99 | 5,77 | 5,84 | -1,50% | 65.849,00 |
| 04.01.2024 | 5,83 | 5,97 | 5,77 | 5,93 | 2,31% | 71.384,00 |
| 03.01.2024 | 5,89 | 5,89 | 5,67 | 5,79 | -1,09% | 95.849,00 |
| 02.01.2024 | 5,81 | 5,93 | 5,77 | 5,86 | -0,20% | 57.908,00 |
| 29.12.2023 | 5,80 | 5,87 | 5,80 | 5,87 | 1,00% | 59.696,00 |
| 28.12.2023 | 6,00 | 6,02 | 5,75 | 5,81 | -3,02% | 111.440,00 |
| 27.12.2023 | 6,04 | 6,17 | 5,98 | 5,99 | -0,33% | 119.123,00 |
| 22.12.2023 | 5,97 | 6,20 | 5,87 | 6,01 | 0,30% | 132.880,00 |
| 21.12.2023 | 5,79 | 5,99 | 5,71 | 5,99 | 3,58% | 140.325,00 |
| 20.12.2023 | 5,75 | 5,90 | 5,59 | 5,79 | 2,21% | 133.774,00 |
| 19.12.2023 | 5,95 | 5,96 | 5,52 | 5,66 | -4,34% | 221.736,00 |
| 18.12.2023 | 5,90 | 6,13 | 5,83 | 5,92 | 1,79% | 180.392,00 |
| 15.12.2023 | 6,07 | 6,18 | 5,81 | 5,81 | -4,86% | 192.957,00 |
| 14.12.2023 | 5,89 | 6,14 | 5,45 | 6,11 | 4,89% | 384.123,00 |
| 13.12.2023 | 6,30 | 6,36 | 5,40 | 5,83 | -7,89% | 523.051,00 |
| 12.12.2023 | 6,30 | 6,40 | 6,13 | 6,32 | -0,05% | 169.720,00 |
| 11.12.2023 | 6,31 | 6,34 | 6,09 | 6,33 | 1,23% | 179.473,00 |
| 08.12.2023 | 6,09 | 6,32 | 6,09 | 6,25 | 2,85% | 140.996,00 |
| 07.12.2023 | 6,09 | 6,15 | 5,95 | 6,08 | 0,50% | 92.059,00 |
| 06.12.2023 | 6,17 | 6,30 | 6,00 | 6,05 | -2,17% | 164.318,00 |
| 05.12.2023 | 6,21 | 6,27 | 6,12 | 6,18 | -0,99% | 194.159,00 |
| 04.12.2023 | 6,15 | 6,27 | 6,06 | 6,24 | 4,02% | 241.702,00 |
| 01.12.2023 | 5,99 | 6,10 | 5,90 | 6,00 | 0,37% | 184.567,00 |
| 30.11.2023 | 5,61 | 6,00 | 5,56 | 5,98 | 6,60% | 176.147,00 |
| 29.11.2023 | 5,72 | 5,80 | 5,61 | 5,61 | -2,55% | 111.826,00 |
| 28.11.2023 | 5,88 | 5,88 | 5,72 | 5,76 | -1,79% | 53.958,00 |
| 27.11.2023 | 5,81 | 5,97 | 5,76 | 5,86 | -0,76% | 171.107,00 |