6,850€
1,46%
Echtzeit-Aktienkurs Uranium Energy Corp.
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 6,90 | 6,94 | 6,83 | 6,85 | 1,51% | 26.065,00 |
| 06.05.2024 | 6,71 | 6,85 | 6,67 | 6,75 | 3,08% | 41.337,00 |
| 03.05.2024 | 6,77 | 6,77 | 6,51 | 6,55 | -2,08% | 35.611,00 |
| 02.05.2024 | 6,57 | 6,78 | 6,42 | 6,69 | 5,09% | 65.564,00 |
| 30.04.2024 | 6,71 | 6,77 | 6,36 | 6,36 | -5,26% | 40.896,00 |
| 29.04.2024 | 6,50 | 6,79 | 6,45 | 6,72 | 8,11% | 31.773,00 |
| 26.04.2024 | 6,27 | 6,27 | 6,14 | 6,21 | 1,72% | 30.075,00 |
| 25.04.2024 | 6,11 | 6,20 | 6,06 | 6,11 | -2,32% | 45.305,00 |
| 24.04.2024 | 6,27 | 6,33 | 6,24 | 6,25 | -0,18% | 29.850,00 |
| 23.04.2024 | 6,36 | 6,36 | 6,15 | 6,26 | -0,73% | 39.672,00 |
| 22.04.2024 | 6,38 | 6,40 | 6,29 | 6,31 | -1,14% | 22.573,00 |
| 19.04.2024 | 6,42 | 6,45 | 6,33 | 6,38 | -1,05% | 18.561,00 |
| 18.04.2024 | 6,44 | 6,53 | 6,40 | 6,45 | -2,61% | 9.084,00 |
| 17.04.2024 | 6,59 | 6,71 | 6,59 | 6,62 | 1,18% | 20.095,00 |
| 16.04.2024 | 6,75 | 6,75 | 6,33 | 6,55 | -4,26% | 35.922,00 |
| 15.04.2024 | 6,96 | 6,96 | 6,74 | 6,84 | -3,55% | 36.553,00 |
| 12.04.2024 | 6,84 | 7,17 | 6,84 | 7,09 | 8,19% | 23.762,00 |
| 11.04.2024 | 6,62 | 6,72 | 6,48 | 6,55 | 1,52% | 13.043,00 |
| 10.04.2024 | 6,33 | 6,48 | 6,31 | 6,46 | 2,10% | 19.293,00 |
| 09.04.2024 | 6,58 | 6,60 | 6,29 | 6,32 | -3,41% | 16.509,00 |
| 08.04.2024 | 6,80 | 6,80 | 6,44 | 6,55 | -2,71% | 36.079,00 |
| 05.04.2024 | 6,70 | 6,82 | 6,70 | 6,73 | -1,94% | 26.562,00 |
| 04.04.2024 | 7,15 | 7,18 | 6,86 | 6,86 | -4,15% | 47.034,00 |
| 03.04.2024 | 6,71 | 7,16 | 6,63 | 7,16 | 10,62% | 38.376,00 |
| 02.04.2024 | 6,57 | 6,64 | 6,41 | 6,47 | 1,97% | 37.986,00 |
| 28.03.2024 | 6,21 | 6,39 | 6,21 | 6,35 | 1,62% | 15.382,00 |
| 27.03.2024 | 6,22 | 6,39 | 6,18 | 6,24 | -0,34% | 12.716,00 |
| 26.03.2024 | 6,39 | 6,39 | 6,20 | 6,27 | -2,08% | 19.936,00 |
| 25.03.2024 | 6,50 | 6,64 | 6,40 | 6,40 | -0,85% | 21.112,00 |
| 22.03.2024 | 6,36 | 6,55 | 6,33 | 6,45 | 1,22% | 22.023,00 |
| 21.03.2024 | 6,18 | 6,42 | 6,17 | 6,38 | 9,27% | 54.341,00 |
| 20.03.2024 | 5,88 | 5,89 | 5,78 | 5,83 | -0,15% | 31.081,00 |
| 19.03.2024 | 5,83 | 5,90 | 5,72 | 5,84 | 0,14% | 47.186,00 |
| 18.03.2024 | 5,80 | 5,89 | 5,73 | 5,84 | 0,29% | 14.466,00 |
| 15.03.2024 | 5,87 | 5,96 | 5,75 | 5,82 | 0,67% | 33.181,00 |
| 14.03.2024 | 5,98 | 6,04 | 5,60 | 5,78 | -10,04% | 153.630,00 |
| 13.03.2024 | 6,22 | 6,45 | 6,11 | 6,42 | 3,08% | 20.542,00 |
| 12.03.2024 | 5,96 | 6,26 | 5,82 | 6,23 | 4,53% | 119.906,00 |
| 11.03.2024 | 5,92 | 6,05 | 5,76 | 5,96 | -0,45% | 106.335,00 |
| 08.03.2024 | 6,24 | 6,30 | 5,99 | 5,99 | -3,50% | 25.910,00 |
| 07.03.2024 | 6,03 | 6,21 | 5,94 | 6,21 | 2,49% | 36.311,00 |
| 06.03.2024 | 5,97 | 6,12 | 5,97 | 6,06 | -0,23% | 26.838,00 |
| 05.03.2024 | 6,22 | 6,29 | 6,05 | 6,07 | -4,27% | 48.096,00 |
| 04.03.2024 | 6,41 | 6,62 | 6,33 | 6,34 | -0,56% | 86.267,00 |
| 01.03.2024 | 6,07 | 6,39 | 6,01 | 6,38 | 7,61% | 41.623,00 |
| 29.02.2024 | 5,92 | 6,06 | 5,86 | 5,93 | -1,92% | 11.268,00 |
| 28.02.2024 | 6,11 | 6,21 | 5,97 | 6,04 | 0,42% | 61.341,00 |
| 27.02.2024 | 5,90 | 6,13 | 5,89 | 6,02 | 2,26% | 50.674,00 |
| 26.02.2024 | 5,81 | 5,98 | 5,76 | 5,88 | -0,39% | 47.104,00 |
| 23.02.2024 | 5,78 | 5,93 | 5,70 | 5,91 | -2,70% | 83.651,00 |
| 22.02.2024 | 6,13 | 6,30 | 6,06 | 6,07 | -1,67% | 92.715,00 |
| 21.02.2024 | 6,14 | 6,25 | 5,77 | 6,17 | -6,43% | 431.016,00 |
| 20.02.2024 | 6,64 | 6,76 | 6,57 | 6,60 | -1,02% | 92.171,00 |
| 19.02.2024 | 6,81 | 6,88 | 6,56 | 6,67 | -3,87% | 110.847,00 |
| 16.02.2024 | 6,98 | 7,03 | 6,91 | 6,93 | -1,31% | 65.802,00 |
| 15.02.2024 | 7,07 | 7,14 | 6,95 | 7,03 | -1,43% | 58.878,00 |
| 14.02.2024 | 7,11 | 7,25 | 7,06 | 7,13 | -1,37% | 43.440,00 |
| 13.02.2024 | 7,36 | 7,39 | 7,19 | 7,23 | -0,50% | 79.771,00 |
| 12.02.2024 | 7,19 | 7,30 | 7,06 | 7,26 | 0,23% | 72.422,00 |
| 09.02.2024 | 7,14 | 7,26 | 7,05 | 7,25 | 3,74% | 43.245,00 |
| 08.02.2024 | 7,32 | 7,39 | 6,93 | 6,98 | -4,30% | 93.992,00 |
| 07.02.2024 | 7,27 | 7,40 | 7,15 | 7,30 | -1,16% | 77.350,00 |
| 06.02.2024 | 7,48 | 7,51 | 7,33 | 7,38 | 0,71% | 59.382,00 |
| 05.02.2024 | 7,56 | 7,56 | 7,27 | 7,33 | -3,00% | 47.001,00 |
| 02.02.2024 | 7,69 | 7,69 | 7,42 | 7,56 | 0,65% | 76.243,00 |
| 01.02.2024 | 7,19 | 7,61 | 7,10 | 7,51 | 8,24% | 277.885,00 |
| 31.01.2024 | 7,02 | 7,16 | 6,89 | 6,94 | -0,17% | 99.489,00 |
| 30.01.2024 | 6,84 | 6,98 | 6,77 | 6,95 | 2,93% | 56.950,00 |
| 29.01.2024 | 6,88 | 6,91 | 6,61 | 6,75 | 0,15% | 38.696,00 |
| 26.01.2024 | 6,83 | 6,85 | 6,64 | 6,74 | -1,63% | 67.480,00 |
| 25.01.2024 | 7,13 | 7,18 | 6,72 | 6,85 | -5,70% | 97.540,00 |
| 24.01.2024 | 7,27 | 7,40 | 7,24 | 7,27 | 1,16% | 81.482,00 |
| 23.01.2024 | 7,00 | 7,34 | 6,86 | 7,19 | 1,96% | 133.542,00 |
| 22.01.2024 | 7,06 | 7,18 | 7,02 | 7,05 | 0,06% | 74.964,00 |
| 19.01.2024 | 7,37 | 7,37 | 7,01 | 7,04 | -5,21% | 76.350,00 |
| 18.01.2024 | 7,33 | 7,49 | 7,31 | 7,43 | 3,57% | 80.731,00 |
| 17.01.2024 | 7,25 | 7,35 | 7,10 | 7,17 | -4,90% | 144.281,00 |
| 16.01.2024 | 7,05 | 7,58 | 7,05 | 7,54 | 7,54% | 231.642,00 |
| 15.01.2024 | 7,11 | 7,15 | 6,99 | 7,02 | -0,11% | 51.433,00 |
| 12.01.2024 | 6,42 | 7,05 | 6,42 | 7,02 | 13,13% | 161.509,00 |
| 11.01.2024 | 6,29 | 6,32 | 6,07 | 6,21 | -1,97% | 31.850,00 |
| 10.01.2024 | 6,15 | 6,44 | 6,14 | 6,33 | 6,04% | 65.209,00 |
| 09.01.2024 | 5,85 | 5,97 | 5,79 | 5,97 | 3,92% | 34.014,00 |
| 08.01.2024 | 5,85 | 5,85 | 5,75 | 5,75 | -1,91% | 16.038,00 |
| 05.01.2024 | 5,96 | 5,96 | 5,81 | 5,86 | -1,00% | 16.440,00 |
| 04.01.2024 | 5,86 | 5,96 | 5,77 | 5,92 | 1,49% | 23.748,00 |
| 03.01.2024 | 5,92 | 5,92 | 5,65 | 5,83 | 0,03% | 61.272,00 |
| 02.01.2024 | 5,85 | 5,94 | 5,80 | 5,83 | -0,22% | 59.780,00 |
| 29.12.2023 | 5,86 | 5,86 | 5,80 | 5,84 | 0,34% | 17.357,00 |
| 28.12.2023 | 6,01 | 6,01 | 5,75 | 5,82 | -3,21% | 45.034,00 |
| 27.12.2023 | 6,11 | 6,17 | 6,01 | 6,02 | -1,60% | 88.142,00 |
| 22.12.2023 | 6,00 | 6,19 | 5,91 | 6,11 | 5,72% | 43.920,00 |
| 21.12.2023 | 5,85 | 5,86 | 5,70 | 5,78 | 1,17% | 59.415,00 |
| 20.12.2023 | 5,68 | 5,79 | 5,60 | 5,72 | 0,42% | 89.843,00 |
| 19.12.2023 | 5,88 | 5,94 | 5,62 | 5,69 | -4,14% | 80.581,00 |
| 18.12.2023 | 5,86 | 6,15 | 5,86 | 5,94 | -1,49% | 70.189,00 |
| 15.12.2023 | 6,12 | 6,19 | 5,94 | 6,03 | 4,02% | 58.687,00 |
| 14.12.2023 | 5,92 | 5,97 | 5,49 | 5,79 | 4,17% | 122.085,00 |
| 13.12.2023 | 6,31 | 6,35 | 5,41 | 5,56 | -10,55% | 148.438,00 |
| 12.12.2023 | 6,29 | 6,40 | 6,14 | 6,22 | 0,44% | 98.633,00 |