Uranium Energy Corp. UEC
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$9,47+0,02 (+0,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,45 | +1,72 % | $9,47 | $9,88 | $9,19 | 15,24M |
| 2026-09-29 | $9,29 | +0,87 % | $9,91 | $9,94 | $8,98 | 16,82M |
| 2026-09-28 | $9,21 | -2,13 % | $9,30 | $9,32 | $9,01 | 9,32M |
| 2026-09-25 | $9,41 | -0,63 % | $9,51 | $9,68 | $9,39 | 6,73M |
| 2026-09-24 | $9,47 | -4,82 % | $9,85 | $9,87 | $9,33 | 12,81M |
| 2026-09-23 | $9,95 | -3,68 % | $10,17 | $10,19 | $9,87 | 6,06M |
| 2026-09-22 | $10,33 | +2,48 % | $10,24 | $10,43 | $9,90 | 8,14M |
| 2026-09-21 | $10,08 | +2,75 % | $10,12 | $10,35 | $9,99 | 8,19M |
| 2026-09-18 | $9,81 | -3,06 % | $10,32 | $10,37 | $9,60 | 17,69M |
| 2026-09-17 | $10,12 | +0,40 % | $10,41 | $10,41 | $10,11 | 6,55M |
| 2026-09-16 | $10,08 | -0,98 % | $10,30 | $10,39 | $9,85 | 9,08M |
| 2026-09-15 | $10,18 | -0,78 % | $10,23 | $10,41 | $10,03 | 7,48M |
| 2026-09-14 | $10,26 | -1,82 % | $10,10 | $10,31 | $9,76 | 9,65M |
| 2026-09-11 | $10,45 | -5,17 % | $11,25 | $11,38 | $10,41 | 8,17M |
| 2026-09-10 | $11,02 | -5,00 % | $11,38 | $11,43 | $10,95 | 9,34M |
| 2026-09-09 | $11,60 | -2,44 % | $11,82 | $11,95 | $11,55 | 6,54M |
| 2026-09-08 | $11,89 | +3,03 % | $11,60 | $12,26 | $11,48 | 7,92M |
| 2026-09-04 | $11,54 | +0,26 % | $11,40 | $11,72 | $11,40 | 4,99M |
| 2026-09-03 | $11,51 | -0,95 % | $11,75 | $11,92 | $11,34 | 7,86M |
| 2026-09-02 | $11,62 | +0,26 % | $11,63 | $11,93 | $11,42 | 8,74M |
| 2026-09-01 | $11,59 | -5,31 % | $11,60 | $12,05 | $11,41 | 9,34M |
| 2026-08-31 | $12,24 | -1,29 % | $12,31 | $12,40 | $12,06 | 9,65M |
| 2026-08-28 | $12,40 | -8,96 % | $13,61 | $13,67 | $12,40 | 10,14M |
| 2026-08-27 | $13,62 | +3,73 % | $13,30 | $13,70 | $13,06 | 8,71M |
| 2026-08-26 | $13,13 | -1,06 % | $13,43 | $13,80 | $12,95 | 8,58M |
| 2026-08-25 | $13,27 | +6,08 % | $12,41 | $13,49 | $12,41 | 10,98M |
| 2026-08-24 | $12,51 | -1,96 % | $12,71 | $12,88 | $12,29 | 9,91M |
| 2026-08-21 | $12,76 | +14,44 % | $11,54 | $12,82 | $11,54 | 16,64M |
| 2026-08-20 | $11,15 | -4,13 % | $11,44 | $11,53 | $10,93 | 6,74M |
| 2026-08-19 | $11,63 | +6,11 % | $11,17 | $11,65 | $11,12 | 6,52M |
| 2026-08-18 | $10,96 | -1,88 % | $10,78 | $11,06 | $10,57 | 6,73M |
| 2026-08-17 | $11,17 | -0,36 % | $11,22 | $11,40 | $11,02 | 5,44M |
| 2026-08-14 | $11,21 | +0,18 % | $11,25 | $11,54 | $11,20 | 4,91M |
| 2026-08-13 | $11,19 | -1,50 % | $11,40 | $11,56 | $11,08 | 5,53M |
| 2026-08-12 | $11,36 | -0,87 % | $11,80 | $11,83 | $11,30 | 4,83M |
| 2026-08-11 | $11,46 | +0,70 % | $11,50 | $11,62 | $11,33 | 5,60M |
| 2026-08-10 | $11,38 | +1,07 % | $11,27 | $11,54 | $11,22 | 6,85M |
| 2026-08-07 | $11,26 | +4,65 % | $11,07 | $11,48 | $10,98 | 8,12M |
| 2026-08-06 | $10,76 | +0,37 % | $10,59 | $10,97 | $10,46 | 6,66M |
| 2026-08-05 | $10,72 | +2,10 % | $10,65 | $10,89 | $10,54 | 8,73M |
| 2026-08-04 | $10,50 | +5,32 % | $10,27 | $10,83 | $10,20 | 9,97M |
| 2026-08-03 | $9,97 | +3,85 % | $9,43 | $10,02 | $9,36 | 9,29M |
| 2026-07-31 | $9,60 | -1,44 % | $10,00 | $10,01 | $9,27 | 11,70M |
| 2026-07-30 | $9,74 | +7,74 % | $9,48 | $9,81 | $9,28 | 7,19M |
| 2026-07-29 | $9,04 | -4,24 % | $9,41 | $9,49 | $8,95 | 9,92M |
| 2026-07-28 | $9,44 | -4,74 % | $9,70 | $9,72 | $9,12 | 7,88M |
| 2026-07-27 | $9,91 | +4,21 % | $9,79 | $10,12 | $9,65 | 6,73M |
| 2026-07-24 | $9,51 | -3,26 % | $9,84 | $9,87 | $9,41 | 6,63M |
| 2026-07-23 | $9,83 | +1,03 % | $9,46 | $9,92 | $9,41 | 7,79M |
| 2026-07-22 | $9,73 | +1,88 % | $9,70 | $9,86 | $9,55 | 9,33M |
| 2026-07-21 | $9,55 | +1,60 % | $9,65 | $9,79 | $9,38 | 10,38M |
| 2026-07-20 | $9,40 | +1,29 % | $9,31 | $9,59 | $9,26 | 7,25M |
| 2026-07-17 | $9,28 | -0,54 % | $9,20 | $9,42 | $8,91 | 10,66M |
| 2026-07-16 | $9,33 | -7,72 % | $9,87 | $9,90 | $9,23 | 11,49M |
| 2026-07-15 | $10,11 | -2,69 % | $10,26 | $10,54 | $9,90 | 5,28M |
| 2026-07-14 | $10,39 | +3,18 % | $10,30 | $10,57 | $10,26 | 5,13M |
| 2026-07-13 | $10,07 | -4,37 % | $10,42 | $10,46 | $9,91 | 9,35M |
| 2026-07-10 | $10,53 | +3,64 % | $10,35 | $10,60 | $10,24 | 5,90M |
| 2026-07-09 | $10,16 | +2,32 % | $10,09 | $10,44 | $10,03 | 5,72M |
| 2026-07-08 | $9,93 | +0,30 % | $9,75 | $10,08 | $9,56 | 7,33M |
| 2026-07-07 | $9,90 | -6,52 % | $10,51 | $10,51 | $9,70 | 6,37M |
| 2026-07-06 | $10,59 | -1,67 % | $10,80 | $11,07 | $10,53 | 6,54M |
| 2026-07-02 | $10,77 | +2,09 % | $10,74 | $11,31 | $10,53 | 6,30M |
| 2026-07-01 | $10,55 | -1,03 % | $10,79 | $11,02 | $10,54 | 7,77M |
| 2026-06-30 | $10,66 | -1,57 % | $10,55 | $10,76 | $10,40 | 6,26M |
| 2026-06-29 | $10,83 | +0,28 % | $10,57 | $10,92 | $10,27 | 6,77M |
| 2026-06-26 | $10,80 | +1,98 % | $10,35 | $10,80 | $10,24 | 22,23M |
| 2026-06-25 | $10,59 | -2,84 % | $11,12 | $11,24 | $10,48 | 7,61M |
| 2026-06-24 | $10,90 | -3,88 % | $11,15 | $11,23 | $10,77 | 8,42M |
| 2026-06-23 | $11,34 | -1,13 % | $11,03 | $12,00 | $10,98 | 8,78M |
| 2026-06-22 | $11,47 | -4,50 % | $11,66 | $11,87 | $11,43 | 10,77M |
| 2026-06-18 | $12,01 | +5,17 % | $11,85 | $12,15 | $11,58 | 25,35M |
| 2026-06-17 | $11,42 | -2,14 % | $11,50 | $12,14 | $11,35 | 10,51M |
| 2026-06-16 | $11,67 | -0,85 % | $12,05 | $12,41 | $11,63 | 9,25M |
| 2026-06-15 | $11,77 | +6,71 % | $11,64 | $12,31 | $11,54 | 13,24M |
| 2026-06-12 | $11,03 | +3,76 % | $10,97 | $11,37 | $10,72 | 15,81M |
| 2026-06-11 | $10,63 | +12,85 % | $9,80 | $10,68 | $9,65 | 15,44M |
| 2026-06-10 | $9,42 | -11,55 % | $10,63 | $10,64 | $9,36 | 23,91M |
| 2026-06-09 | $10,65 | -15,54 % | $12,04 | $12,15 | $10,30 | 30,37M |
| 2026-06-08 | $12,61 | -0,32 % | $13,01 | $13,29 | $12,60 | 10,63M |
| 2026-06-05 | $12,65 | -10,54 % | $13,78 | $13,86 | $12,43 | 12,13M |
| 2026-06-04 | $14,14 | +0,35 % | $13,90 | $14,46 | $13,75 | 7,55M |
| 2026-06-03 | $14,09 | -8,74 % | $15,09 | $15,14 | $13,91 | 10,97M |
| 2026-06-02 | $15,44 | +13,61 % | $13,50 | $15,49 | $13,42 | 13,37M |
| 2026-06-01 | $13,59 | -1,31 % | $13,19 | $13,90 | $12,93 | 7,93M |
| 2026-05-29 | $13,77 | +1,62 % | $13,42 | $13,93 | $13,11 | 8,35M |
| 2026-05-28 | $13,55 | +0,82 % | $13,36 | $13,67 | $13,02 | 5,05M |
| 2026-05-27 | $13,44 | -0,52 % | $13,31 | $13,64 | $12,97 | 6,84M |
| 2026-05-26 | $13,51 | +3,76 % | $13,29 | $13,74 | $13,22 | 9,43M |
| 2026-05-22 | $13,02 | -0,61 % | $13,17 | $13,55 | $12,94 | 7,93M |