Eagle Nuclear Energy Corp. NUCL
NASDAQ · Vereinigte Staaten · Versorger
$6,13-0,23 (-3,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,13 | -3,62 % | $6,31 | $6,36 | $6,06 | 113,17K |
| 2026-09-30 | $6,36 | +0,95 % | $6,30 | $6,50 | $6,20 | 399,40K |
| 2026-09-29 | $6,30 | -0,47 % | $6,35 | $6,44 | $6,14 | 124,90K |
| 2026-09-28 | $6,33 | +2,76 % | $6,11 | $6,39 | $6,01 | 188,10K |
| 2026-09-25 | $6,16 | +0,82 % | $6,14 | $6,29 | $6,10 | 187,20K |
| 2026-09-24 | $6,11 | -1,77 % | $6,17 | $6,22 | $6,00 | 182,80K |
| 2026-09-23 | $6,22 | -2,51 % | $6,35 | $6,35 | $6,05 | 142,90K |
| 2026-09-22 | $6,38 | +3,07 % | $6,19 | $6,39 | $6,15 | 174,00K |
| 2026-09-21 | $6,19 | -1,43 % | $6,20 | $6,55 | $6,00 | 343,80K |
| 2026-09-18 | $6,28 | +1,29 % | $6,20 | $6,33 | $5,75 | 1,33M |
| 2026-09-17 | $6,20 | +0,32 % | $6,35 | $6,53 | $6,12 | 187,70K |
| 2026-09-16 | $6,18 | +0,16 % | $6,17 | $6,24 | $6,04 | 134,90K |
| 2026-09-15 | $6,17 | -0,16 % | $6,38 | $6,38 | $5,89 | 238,30K |
| 2026-09-14 | $6,18 | -1,28 % | $6,16 | $6,35 | $5,97 | 240,10K |
| 2026-09-11 | $6,26 | -2,49 % | $6,46 | $6,53 | $6,12 | 241,00K |
| 2026-09-10 | $6,42 | -2,58 % | $6,51 | $6,75 | $6,37 | 217,60K |
| 2026-09-09 | $6,59 | -0,90 % | $6,62 | $6,82 | $6,44 | 234,60K |
| 2026-09-08 | $6,65 | -1,63 % | $6,77 | $6,92 | $6,63 | 332,20K |
| 2026-09-04 | $6,76 | -0,59 % | $6,80 | $6,84 | $6,68 | 184,80K |
| 2026-09-03 | $6,80 | -2,16 % | $6,95 | $6,97 | $6,62 | 268,70K |
| 2026-09-02 | $6,95 | +4,51 % | $6,82 | $7,02 | $6,71 | 391,80K |
| 2026-09-01 | $6,65 | -4,86 % | $6,87 | $7,01 | $6,60 | 256,90K |
| 2026-08-31 | $6,99 | +3,40 % | $6,76 | $7,10 | $6,75 | 233,90K |
| 2026-08-28 | $6,76 | -5,72 % | $7,16 | $7,18 | $6,71 | 170,20K |
| 2026-08-27 | $7,17 | +2,28 % | $7,01 | $7,27 | $6,71 | 227,70K |
| 2026-08-26 | $7,01 | -2,64 % | $7,30 | $7,30 | $6,83 | 329,00K |
| 2026-08-25 | $7,20 | +1,84 % | $7,16 | $7,33 | $7,09 | 324,50K |
| 2026-08-24 | $7,07 | -3,02 % | $7,13 | $7,71 | $6,81 | 413,80K |
| 2026-08-21 | $7,29 | -1,22 % | $7,38 | $7,83 | $7,06 | 267,60K |
| 2026-08-20 | $7,38 | -2,77 % | $7,64 | $7,77 | $7,24 | 279,10K |
| 2026-08-19 | $7,59 | -2,69 % | $7,83 | $8,07 | $7,55 | 232,70K |
| 2026-08-18 | $7,80 | +2,36 % | $7,54 | $7,99 | $7,34 | 190,80K |
| 2026-08-17 | $7,62 | -4,75 % | $8,05 | $8,07 | $7,55 | 230,10K |
| 2026-08-14 | $8,00 | +2,04 % | $7,80 | $8,11 | $7,63 | 209,80K |
| 2026-08-13 | $7,84 | +0,90 % | $7,69 | $8,08 | $7,58 | 204,80K |
| 2026-08-12 | $7,77 | -0,89 % | $7,93 | $8,06 | $7,51 | 241,50K |
| 2026-08-11 | $7,84 | +0,51 % | $7,65 | $8,00 | $7,55 | 200,30K |
| 2026-08-10 | $7,80 | +0,39 % | $7,77 | $7,99 | $7,30 | 299,70K |
| 2026-08-07 | $7,77 | +10,84 % | $7,11 | $8,04 | $7,00 | 594,60K |
| 2026-08-06 | $7,01 | +4,32 % | $6,59 | $7,14 | $6,50 | 339,60K |
| 2026-08-05 | $6,72 | +0,30 % | $6,80 | $6,84 | $6,14 | 593,00K |
| 2026-08-04 | $6,70 | +8,59 % | $6,33 | $6,95 | $6,26 | 508,70K |
| 2026-08-03 | $6,17 | +8,25 % | $5,61 | $6,38 | $5,50 | 502,90K |
| 2026-07-31 | $5,70 | -1,21 % | $5,80 | $6,58 | $5,39 | 2,15M |
| 2026-07-30 | $5,77 | +2,67 % | $5,76 | $6,18 | $5,67 | 405,40K |
| 2026-07-29 | $5,62 | +3,31 % | $5,68 | $5,89 | $5,51 | 394,90K |
| 2026-07-28 | $5,44 | -1,27 % | $5,35 | $5,93 | $5,35 | 459,50K |
| 2026-07-27 | $5,51 | +2,23 % | $5,30 | $5,70 | $5,30 | 206,30K |
| 2026-07-24 | $5,39 | -10,32 % | $6,00 | $6,18 | $5,30 | 329,80K |
| 2026-07-23 | $6,01 | -7,68 % | $6,53 | $6,83 | $5,97 | 405,80K |
| 2026-07-22 | $6,51 | +10,71 % | $6,00 | $6,80 | $5,90 | 708,20K |
| 2026-07-21 | $5,88 | +8,69 % | $5,49 | $6,03 | $5,49 | 558,30K |
| 2026-07-20 | $5,41 | -3,57 % | $5,69 | $5,79 | $5,35 | 339,60K |
| 2026-07-17 | $5,61 | +2,37 % | $5,24 | $5,82 | $5,14 | 344,40K |
| 2026-07-16 | $5,48 | -7,90 % | $5,86 | $6,08 | $5,46 | 415,40K |
| 2026-07-15 | $5,95 | -4,95 % | $6,49 | $6,75 | $5,83 | 353,20K |
| 2026-07-14 | $6,26 | -1,11 % | $6,40 | $6,51 | $5,89 | 314,60K |
| 2026-07-13 | $6,33 | -6,91 % | $6,80 | $6,80 | $6,16 | 333,30K |
| 2026-07-10 | $6,80 | -3,68 % | $7,04 | $7,20 | $6,61 | 384,70K |
| 2026-07-09 | $7,06 | -2,75 % | $7,28 | $7,98 | $7,01 | 278,70K |
| 2026-07-08 | $7,26 | -2,02 % | $7,30 | $7,33 | $6,96 | 264,60K |
| 2026-07-07 | $7,41 | -5,84 % | $7,79 | $7,90 | $7,18 | 286,00K |
| 2026-07-06 | $7,87 | -11,17 % | $8,82 | $8,83 | $7,74 | 531,90K |
| 2026-07-02 | $8,86 | -7,32 % | $9,51 | $9,73 | $8,70 | 328,40K |
| 2026-07-01 | $9,56 | -0,52 % | $9,50 | $9,74 | $9,27 | 147,40K |
| 2026-06-30 | $9,61 | -0,10 % | $9,55 | $9,78 | $9,52 | 133,70K |
| 2026-06-29 | $9,62 | -2,73 % | $9,76 | $9,91 | $9,30 | 163,60K |
| 2026-06-26 | $9,89 | -1,20 % | $9,97 | $10,37 | $9,65 | 181,30K |
| 2026-06-25 | $10,01 | +0,70 % | $10,22 | $10,45 | $9,92 | 204,30K |
| 2026-06-24 | $9,94 | -14,09 % | $11,67 | $11,77 | $9,75 | 640,00K |
| 2026-06-23 | $11,57 | +8,13 % | $10,79 | $12,16 | $10,79 | 616,60K |
| 2026-06-22 | $10,70 | -4,89 % | $10,81 | $11,25 | $10,42 | 485,90K |
| 2026-06-18 | $11,25 | +16,34 % | $10,24 | $11,57 | $9,47 | 4,42M |
| 2026-06-17 | $9,67 | +2,55 % | $9,64 | $9,99 | $9,39 | 320,30K |
| 2026-06-16 | $9,43 | +2,28 % | $9,14 | $9,56 | $9,05 | 174,30K |
| 2026-06-15 | $9,22 | -5,24 % | $9,51 | $10,03 | $9,15 | 328,40K |
| 2026-06-12 | $9,73 | +3,51 % | $9,65 | $9,94 | $9,39 | 221,90K |
| 2026-06-11 | $9,40 | +2,96 % | $9,01 | $9,48 | $8,70 | 169,40K |
| 2026-06-10 | $9,13 | -2,87 % | $9,35 | $9,73 | $8,96 | 188,50K |
| 2026-06-09 | $9,40 | -5,05 % | $9,98 | $10,06 | $9,26 | 168,80K |
| 2026-06-08 | $9,90 | +5,10 % | $9,58 | $10,01 | $9,29 | 174,40K |
| 2026-06-05 | $9,42 | -7,10 % | $9,95 | $9,95 | $9,30 | 319,80K |
| 2026-06-04 | $10,14 | +1,40 % | $9,89 | $10,16 | $9,75 | 196,80K |
| 2026-06-03 | $10,00 | -1,28 % | $10,16 | $10,38 | $9,80 | 335,00K |
| 2026-06-02 | $10,13 | -3,34 % | $10,41 | $10,69 | $10,05 | 456,40K |
| 2026-06-01 | $10,48 | +3,97 % | $10,50 | $10,91 | $10,30 | 322,40K |
| 2026-05-29 | $10,08 | -5,00 % | $10,59 | $10,80 | $9,98 | 261,30K |
| 2026-05-28 | $10,61 | +4,84 % | $10,02 | $10,83 | $9,76 | 449,60K |
| 2026-05-27 | $10,12 | -8,58 % | $10,75 | $11,00 | $10,05 | 547,50K |
| 2026-05-26 | $11,07 | -7,36 % | $12,23 | $12,23 | $10,76 | 451,00K |