6,769$
-0,90%
Echtzeit-Aktienkurs Uranium Energy Corp
Bid:
Ask:
Aktienkurse zur Uranium Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 6,80 | 6,89 | 6,67 | 6,79 | -0,59% | 4.220.196,00 |
| 18.04.2024 | 6,85 | 7,00 | 6,80 | 6,83 | -0,73% | 3.479.462,00 |
| 17.04.2024 | 7,12 | 7,22 | 6,83 | 6,88 | -2,69% | 4.372.661,00 |
| 16.04.2024 | 7,02 | 7,18 | 6,72 | 7,07 | -1,39% | 6.188.113,00 |
| 15.04.2024 | 7,25 | 7,50 | 7,07 | 7,17 | -1,24% | 7.184.890,00 |
| 12.04.2024 | 7,45 | 7,63 | 7,13 | 7,26 | -1,22% | 7.049.149,00 |
| 11.04.2024 | 7,18 | 7,42 | 6,93 | 7,35 | 3,09% | 6.565.295,00 |
| 10.04.2024 | 6,74 | 7,14 | 6,74 | 7,13 | 3,48% | 5.765.375,00 |
| 09.04.2024 | 7,10 | 7,17 | 6,82 | 6,89 | -2,41% | 8.449.780,00 |
| 08.04.2024 | 7,31 | 7,33 | 6,97 | 7,06 | -3,02% | 5.148.988,00 |
| 05.04.2024 | 7,34 | 7,40 | 7,16 | 7,28 | 0,14% | 4.980.430,00 |
| 04.04.2024 | 7,73 | 7,73 | 7,14 | 7,27 | -5,34% | 8.726.043,00 |
| 03.04.2024 | 7,25 | 7,77 | 7,25 | 7,68 | 6,37% | 12.817.936,00 |
| 02.04.2024 | 7,01 | 7,22 | 6,89 | 7,22 | 2,12% | 8.338.651,00 |
| 01.04.2024 | 6,83 | 7,12 | 6,81 | 7,07 | 4,74% | 9.100.214,00 |
| 28.03.2024 | 6,74 | 6,92 | 6,69 | 6,75 | 0,75% | 6.242.015,00 |
| 27.03.2024 | 6,83 | 6,83 | 6,61 | 6,70 | -1,03% | 5.041.833,00 |
| 26.03.2024 | 6,84 | 6,94 | 6,71 | 6,77 | -0,88% | 4.430.778,00 |
| 25.03.2024 | 7,05 | 7,26 | 6,81 | 6,83 | -2,29% | 6.276.249,00 |
| 22.03.2024 | 6,92 | 7,10 | 6,92 | 6,99 | 1,01% | 4.431.191,00 |
| 21.03.2024 | 6,77 | 6,99 | 6,76 | 6,92 | 2,98% | 5.851.680,00 |
| 20.03.2024 | 6,35 | 6,78 | 6,25 | 6,72 | 5,16% | 5.953.910,00 |
| 19.03.2024 | 6,33 | 6,43 | 6,18 | 6,39 | 0,16% | 5.589.773,00 |
| 18.03.2024 | 6,35 | 6,46 | 6,21 | 6,38 | 1,59% | 4.446.879,00 |
| 15.03.2024 | 6,44 | 6,51 | 6,23 | 6,28 | -1,41% | 12.711.514,00 |
| 14.03.2024 | 6,51 | 6,53 | 6,07 | 6,37 | -1,85% | 9.934.510,00 |
| 13.03.2024 | 6,75 | 7,09 | 6,44 | 6,49 | -3,57% | 14.600.466,00 |
| 12.03.2024 | 6,50 | 6,86 | 6,50 | 6,73 | 3,54% | 7.183.103,00 |
| 11.03.2024 | 6,40 | 6,60 | 6,26 | 6,50 | 2,04% | 5.725.643,00 |
| 08.03.2024 | 6,85 | 6,92 | 6,35 | 6,37 | -6,05% | 7.313.625,00 |
| 07.03.2024 | 6,49 | 6,82 | 6,45 | 6,78 | 5,28% | 6.501.658,00 |
| 06.03.2024 | 6,55 | 6,65 | 6,43 | 6,44 | -0,92% | 5.728.644,00 |
| 05.03.2024 | 6,68 | 6,74 | 6,50 | 6,50 | -3,27% | 5.542.260,00 |
| 04.03.2024 | 7,10 | 7,15 | 6,70 | 6,72 | -3,17% | 6.797.364,00 |
| 01.03.2024 | 6,50 | 7,09 | 6,48 | 6,94 | 7,10% | 12.365.653,00 |
| 29.02.2024 | 6,48 | 6,57 | 6,33 | 6,48 | 1,89% | 8.637.219,00 |
| 28.02.2024 | 6,61 | 6,66 | 6,30 | 6,36 | -4,50% | 6.338.268,00 |
| 27.02.2024 | 6,50 | 6,80 | 6,46 | 6,66 | 4,06% | 7.836.184,00 |
| 26.02.2024 | 6,28 | 6,51 | 6,24 | 6,40 | 0,79% | 7.741.226,00 |
| 23.02.2024 | 6,40 | 6,48 | 6,31 | 6,35 | -2,46% | 9.316.772,00 |
| 22.02.2024 | 6,74 | 6,83 | 6,47 | 6,51 | -2,69% | 9.281.395,00 |
| 21.02.2024 | 6,48 | 6,78 | 6,42 | 6,69 | -0,30% | 9.549.132,00 |
| 20.02.2024 | 7,30 | 7,36 | 6,66 | 6,71 | -9,20% | 11.158.243,00 |
| 16.02.2024 | 7,52 | 7,56 | 7,39 | 7,39 | -1,86% | 5.623.348,00 |
| 15.02.2024 | 7,61 | 7,68 | 7,48 | 7,53 | -1,05% | 5.152.647,00 |
| 14.02.2024 | 7,62 | 7,78 | 7,55 | 7,61 | -0,39% | 6.178.602,00 |
| 13.02.2024 | 7,83 | 7,92 | 7,60 | 7,64 | -3,78% | 9.043.173,00 |
| 12.02.2024 | 7,77 | 8,01 | 7,63 | 7,94 | 2,98% | 8.965.100,00 |
| 09.02.2024 | 7,61 | 7,87 | 7,57 | 7,71 | 1,45% | 8.920.011,00 |
| 08.02.2024 | 7,90 | 7,98 | 7,37 | 7,60 | -3,55% | 10.186.570,00 |
| 07.02.2024 | 7,81 | 7,98 | 7,71 | 7,88 | 2,34% | 6.254.916,00 |
| 06.02.2024 | 7,98 | 8,00 | 7,70 | 7,70 | -3,51% | 5.656.259,00 |
| 05.02.2024 | 8,12 | 8,12 | 7,81 | 7,98 | -1,97% | 7.161.317,00 |
| 02.02.2024 | 8,12 | 8,20 | 8,01 | 8,14 | -0,73% | 6.901.747,00 |
| 01.02.2024 | 7,90 | 8,34 | 7,86 | 8,20 | 7,33% | 15.881.665,00 |
| 31.01.2024 | 7,62 | 7,84 | 7,36 | 7,64 | 0,26% | 17.124.975,00 |
| 30.01.2024 | 7,38 | 7,63 | 7,31 | 7,62 | 2,56% | 6.258.206,00 |
| 29.01.2024 | 7,40 | 7,43 | 7,12 | 7,43 | 0,00% | 7.925.716,00 |
| 26.01.2024 | 7,39 | 7,47 | 7,22 | 7,43 | 0,41% | 7.926.488,00 |
| 25.01.2024 | 7,82 | 7,88 | 7,26 | 7,40 | -4,39% | 10.214.726,00 |
| 24.01.2024 | 8,00 | 8,09 | 7,72 | 7,74 | -2,27% | 5.625.618,00 |
| 23.01.2024 | 7,55 | 7,98 | 7,42 | 7,92 | 3,80% | 7.886.404,00 |
| 22.01.2024 | 7,72 | 7,83 | 7,56 | 7,63 | -1,42% | 5.282.156,00 |
| 19.01.2024 | 7,97 | 8,00 | 7,53 | 7,74 | -2,27% | 8.169.171,00 |
| 18.01.2024 | 8,12 | 8,17 | 7,81 | 7,92 | -1,00% | 7.053.963,00 |
| 17.01.2024 | 7,98 | 8,07 | 7,66 | 8,00 | 0,00% | 10.492.485,00 |
| 16.01.2024 | 8,01 | 8,29 | 7,95 | 8,00 | 2,96% | 24.828.996,00 |
| 12.01.2024 | 7,20 | 7,83 | 7,15 | 7,77 | 12,12% | 29.244.922,00 |
| 11.01.2024 | 6,85 | 6,93 | 6,62 | 6,93 | 1,02% | 5.944.572,00 |
| 10.01.2024 | 6,90 | 7,08 | 6,79 | 6,86 | 1,48% | 8.201.972,00 |
| 09.01.2024 | 6,36 | 6,87 | 6,31 | 6,76 | 4,81% | 8.357.605,00 |
| 08.01.2024 | 6,38 | 6,45 | 6,28 | 6,45 | 0,62% | 3.500.617,00 |
| 05.01.2024 | 6,47 | 6,58 | 6,35 | 6,41 | -0,62% | 5.028.885,00 |
| 04.01.2024 | 6,38 | 6,55 | 6,37 | 6,45 | 1,90% | 4.258.383,00 |
| 03.01.2024 | 6,34 | 6,47 | 6,17 | 6,33 | -1,71% | 5.567.700,00 |
| 02.01.2024 | 6,41 | 6,50 | 6,29 | 6,44 | 0,63% | 5.651.188,00 |
| 29.12.2023 | 6,46 | 6,54 | 6,37 | 6,40 | -0,62% | 6.788.055,00 |
| 28.12.2023 | 6,61 | 6,61 | 6,37 | 6,44 | -3,01% | 6.358.641,00 |
| 27.12.2023 | 6,83 | 6,84 | 6,62 | 6,64 | -1,48% | 3.456.045,00 |
| 26.12.2023 | 6,58 | 6,76 | 6,54 | 6,74 | 1,81% | 3.288.055,00 |
| 22.12.2023 | 6,60 | 6,84 | 6,55 | 6,62 | 0,46% | 9.122.844,00 |
| 21.12.2023 | 6,29 | 6,60 | 6,24 | 6,59 | 4,27% | 6.824.271,00 |
| 20.12.2023 | 6,17 | 6,48 | 6,16 | 6,32 | 1,77% | 9.688.156,00 |
| 19.12.2023 | 6,46 | 6,48 | 6,07 | 6,21 | -3,87% | 11.623.784,00 |
| 18.12.2023 | 6,40 | 6,73 | 6,39 | 6,46 | 1,89% | 7.742.590,00 |
| 15.12.2023 | 6,75 | 6,75 | 6,34 | 6,34 | -5,79% | 14.900.597,00 |
| 14.12.2023 | 6,45 | 6,75 | 5,99 | 6,73 | 6,15% | 13.534.447,00 |
| 13.12.2023 | 6,82 | 6,85 | 5,83 | 6,34 | -6,90% | 24.795.050,00 |
| 12.12.2023 | 6,80 | 6,86 | 6,60 | 6,81 | 0,44% | 7.241.624,00 |
| 11.12.2023 | 6,79 | 6,80 | 6,55 | 6,78 | 0,59% | 8.288.918,00 |
| 08.12.2023 | 6,62 | 6,80 | 6,60 | 6,74 | 2,28% | 5.114.755,00 |
| 07.12.2023 | 6,51 | 6,65 | 6,41 | 6,59 | 1,38% | 4.324.654,00 |
| 06.12.2023 | 6,68 | 6,80 | 6,45 | 6,50 | -2,26% | 6.736.506,00 |
| 05.12.2023 | 6,71 | 6,79 | 6,64 | 6,65 | -1,48% | 5.429.591,00 |
| 04.12.2023 | 6,70 | 6,77 | 6,52 | 6,75 | 3,21% | 9.413.397,00 |
| 01.12.2023 | 6,55 | 6,65 | 6,47 | 6,54 | 0,31% | 9.023.656,00 |
| 30.11.2023 | 6,18 | 6,54 | 6,13 | 6,52 | 5,67% | 10.056.920,00 |
| 29.11.2023 | 6,32 | 6,34 | 6,14 | 6,17 | -1,91% | 4.798.190,00 |
| 28.11.2023 | 6,39 | 6,43 | 6,26 | 6,29 | -1,72% | 3.291.696,00 |
| 27.11.2023 | 6,36 | 6,53 | 6,31 | 6,40 | -0,62% | 4.028.117,00 |