UEC - Uranium Energy Corp.
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Juni 2023 | 2,9500 | 3,0700 | 2,9400 | 3,0600 | 3,0600 | 8.138.200 |
| 01. Juni 2023 | 2,7300 | 2,9500 | 2,7100 | 2,8900 | 2,8900 | 12.363.300 |
| 31. Mai 2023 | 2,4800 | 2,6200 | 2,4500 | 2,5900 | 2,5900 | 3.965.100 |
| 30. Mai 2023 | 2,5600 | 2,5900 | 2,4800 | 2,4900 | 2,4900 | 2.796.700 |
| 26. Mai 2023 | 2,6400 | 2,6500 | 2,5500 | 2,5700 | 2,5700 | 3.095.900 |
| 25. Mai 2023 | 2,6600 | 2,7000 | 2,6200 | 2,6400 | 2,6400 | 3.612.000 |
| 24. Mai 2023 | 2,7400 | 2,7800 | 2,6400 | 2,6900 | 2,6900 | 3.776.600 |
| 23. Mai 2023 | 2,7300 | 2,7900 | 2,6900 | 2,7900 | 2,7900 | 3.238.700 |
| 22. Mai 2023 | 2,5500 | 2,8000 | 2,5500 | 2,7300 | 2,7300 | 4.271.600 |
| 19. Mai 2023 | 2,5700 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 2.651.900 |
| 18. Mai 2023 | 2,5600 | 2,5600 | 2,4800 | 2,5100 | 2,5100 | 2.930.700 |
| 17. Mai 2023 | 2,5200 | 2,5900 | 2,4600 | 2,5900 | 2,5900 | 2.916.200 |
| 16. Mai 2023 | 2,6100 | 2,6300 | 2,4800 | 2,5000 | 2,5000 | 3.532.300 |
| 15. Mai 2023 | 2,6500 | 2,6900 | 2,6300 | 2,6500 | 2,6500 | 1.791.500 |
| 12. Mai 2023 | 2,6200 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 2.629.000 |
| 11. Mai 2023 | 2,7600 | 2,8400 | 2,5900 | 2,6200 | 2,6200 | 5.350.200 |
| 10. Mai 2023 | 2,8300 | 2,8800 | 2,6900 | 2,7600 | 2,7600 | 3.835.300 |
| 09. Mai 2023 | 2,6200 | 2,7700 | 2,6100 | 2,7600 | 2,7600 | 4.193.100 |
| 08. Mai 2023 | 2,7000 | 2,7300 | 2,6300 | 2,6400 | 2,6400 | 3.343.700 |
| 05. Mai 2023 | 2,5100 | 2,7000 | 2,5100 | 2,6800 | 2,6800 | 4.575.200 |
| 04. Mai 2023 | 2,4400 | 2,5400 | 2,4400 | 2,5100 | 2,5100 | 4.175.400 |
| 03. Mai 2023 | 2,3700 | 2,5400 | 2,3400 | 2,4500 | 2,4500 | 4.392.900 |
| 02. Mai 2023 | 2,4400 | 2,4700 | 2,3000 | 2,3700 | 2,3700 | 6.921.900 |
| 01. Mai 2023 | 2,5900 | 2,6200 | 2,4600 | 2,4700 | 2,4700 | 3.873.400 |
| 28. Apr. 2023 | 2,5900 | 2,6200 | 2,5500 | 2,6100 | 2,6100 | 6.547.400 |
| 27. Apr. 2023 | 2,5500 | 2,6300 | 2,5300 | 2,5800 | 2,5800 | 3.799.500 |
| 26. Apr. 2023 | 2,4900 | 2,6500 | 2,4800 | 2,5200 | 2,5200 | 4.399.500 |
| 25. Apr. 2023 | 2,5000 | 2,5300 | 2,4200 | 2,4600 | 2,4600 | 6.596.400 |
| 24. Apr. 2023 | 2,5800 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 5.627.900 |
| 21. Apr. 2023 | 2,6600 | 2,6800 | 2,5600 | 2,6100 | 2,6100 | 5.759.200 |
| 20. Apr. 2023 | 2,7000 | 2,7300 | 2,6700 | 2,7000 | 2,7000 | 2.825.600 |
| 19. Apr. 2023 | 2,7500 | 2,7800 | 2,7200 | 2,7300 | 2,7300 | 3.315.200 |
| 18. Apr. 2023 | 2,8600 | 2,8900 | 2,7500 | 2,8100 | 2,8100 | 4.096.500 |
| 17. Apr. 2023 | 2,8700 | 2,8800 | 2,7900 | 2,8600 | 2,8600 | 3.915.500 |
| 14. Apr. 2023 | 2,9300 | 2,9500 | 2,8000 | 2,8400 | 2,8400 | 3.374.800 |
| 13. Apr. 2023 | 2,8300 | 2,9500 | 2,8000 | 2,9100 | 2,9100 | 4.759.100 |
| 12. Apr. 2023 | 2,8600 | 2,8800 | 2,7400 | 2,8100 | 2,8100 | 5.110.300 |
| 11. Apr. 2023 | 2,7800 | 2,8700 | 2,7700 | 2,8700 | 2,8700 | 4.013.400 |
| 10. Apr. 2023 | 2,7000 | 2,7900 | 2,6700 | 2,7700 | 2,7700 | 3.456.000 |
| 06. Apr. 2023 | 2,7000 | 2,7200 | 2,6200 | 2,6900 | 2,6900 | 4.818.500 |
| 05. Apr. 2023 | 2,7900 | 2,8200 | 2,6600 | 2,7000 | 2,7000 | 4.977.600 |
| 04. Apr. 2023 | 2,9800 | 3,0000 | 2,7700 | 2,8400 | 2,8400 | 6.181.200 |
| 03. Apr. 2023 | 2,9400 | 2,9900 | 2,8800 | 2,9800 | 2,9800 | 4.895.900 |
| 31. März 2023 | 2,9600 | 2,9700 | 2,8600 | 2,8800 | 2,8800 | 4.631.100 |
| 30. März 2023 | 2,9400 | 3,0100 | 2,8600 | 2,9000 | 2,9000 | 7.297.300 |
| 29. März 2023 | 2,8800 | 3,0000 | 2,8400 | 2,8800 | 2,8800 | 7.180.500 |
| 28. März 2023 | 2,8000 | 2,8700 | 2,7500 | 2,8400 | 2,8400 | 7.153.400 |
| 27. März 2023 | 2,7800 | 2,8400 | 2,7200 | 2,8200 | 2,8200 | 6.979.000 |
| 24. März 2023 | 2,5100 | 2,7600 | 2,3600 | 2,7300 | 2,7300 | 22.785.200 |
| 23. März 2023 | 3,0600 | 3,1400 | 2,7000 | 2,7200 | 2,7200 | 37.125.900 |
| 22. März 2023 | 3,3200 | 3,3900 | 3,1600 | 3,1900 | 3,1900 | 5.531.900 |
| 21. März 2023 | 3,2800 | 3,3700 | 3,2500 | 3,3300 | 3,3300 | 4.272.300 |
| 20. März 2023 | 3,3000 | 3,3500 | 3,2400 | 3,2500 | 3,2500 | 5.072.200 |
| 17. März 2023 | 3,2000 | 3,3700 | 3,1100 | 3,2900 | 3,2900 | 21.111.600 |
| 16. März 2023 | 3,2300 | 3,2800 | 3,1600 | 3,2200 | 3,2200 | 7.024.200 |
| 15. März 2023 | 3,2200 | 3,2600 | 3,0900 | 3,2100 | 3,2100 | 8.823.600 |
| 14. März 2023 | 3,4000 | 3,4600 | 3,2800 | 3,3000 | 3,3000 | 6.888.600 |
| 13. März 2023 | 3,1700 | 3,4400 | 3,1300 | 3,3800 | 3,3800 | 10.570.800 |
| 10. März 2023 | 3,3300 | 3,3800 | 3,2100 | 3,2100 | 3,2100 | 9.911.500 |
| 09. März 2023 | 3,3600 | 3,4100 | 3,2900 | 3,3300 | 3,3300 | 9.423.400 |
| 08. März 2023 | 3,3800 | 3,3900 | 3,2900 | 3,3700 | 3,3700 | 7.654.500 |
| 07. März 2023 | 3,5300 | 3,5500 | 3,3200 | 3,3400 | 3,3400 | 9.800.600 |
| 06. März 2023 | 3,7200 | 3,7300 | 3,5400 | 3,5500 | 3,5500 | 7.270.300 |
| 03. März 2023 | 3,6100 | 3,7600 | 3,5600 | 3,7400 | 3,7400 | 6.926.500 |
| 02. März 2023 | 3,6900 | 3,6900 | 3,6000 | 3,6300 | 3,6300 | 4.211.800 |
| 01. März 2023 | 3,7000 | 3,7700 | 3,6700 | 3,7200 | 3,7200 | 4.872.000 |
| 28. Feb. 2023 | 3,6800 | 3,7100 | 3,6000 | 3,7000 | 3,7000 | 5.083.700 |
| 27. Feb. 2023 | 3,6000 | 3,7000 | 3,5400 | 3,6600 | 3,6600 | 4.457.400 |
| 24. Feb. 2023 | 3,5100 | 3,5900 | 3,4900 | 3,5400 | 3,5400 | 5.421.800 |
| 23. Feb. 2023 | 3,5900 | 3,6300 | 3,5000 | 3,5800 | 3,5800 | 4.452.800 |
| 22. Feb. 2023 | 3,5900 | 3,6400 | 3,5000 | 3,5300 | 3,5300 | 6.198.400 |
| 21. Feb. 2023 | 3,8500 | 3,8800 | 3,5200 | 3,5400 | 3,5400 | 10.853.900 |
| 17. Feb. 2023 | 3,9700 | 3,9800 | 3,8600 | 3,9100 | 3,9100 | 5.868.500 |
| 16. Feb. 2023 | 3,9900 | 4,1000 | 3,9700 | 3,9700 | 3,9700 | 5.318.500 |
| 15. Feb. 2023 | 3,9400 | 4,0400 | 3,9100 | 4,0400 | 4,0400 | 5.036.200 |
| 14. Feb. 2023 | 3,8800 | 4,0200 | 3,8400 | 3,9700 | 3,9700 | 6.201.100 |
| 13. Feb. 2023 | 3,9900 | 4,0300 | 3,8900 | 3,9100 | 3,9100 | 3.877.100 |
| 10. Feb. 2023 | 3,9500 | 4,0400 | 3,9000 | 4,0200 | 4,0200 | 4.659.500 |
| 09. Feb. 2023 | 3,8600 | 4,1000 | 3,8600 | 3,9800 | 3,9800 | 12.714.900 |
| 08. Feb. 2023 | 3,8900 | 3,9200 | 3,7900 | 3,7900 | 3,7900 | 4.382.800 |
| 07. Feb. 2023 | 3,8300 | 3,8900 | 3,7500 | 3,8900 | 3,8900 | 7.029.100 |
| 06. Feb. 2023 | 3,9000 | 3,9500 | 3,7600 | 3,8300 | 3,8300 | 8.818.300 |
| 03. Feb. 2023 | 4,1800 | 4,2200 | 3,9800 | 4,0000 | 4,0000 | 9.241.400 |
| 02. Feb. 2023 | 4,1500 | 4,3000 | 4,0100 | 4,1900 | 4,1900 | 10.229.900 |
| 01. Feb. 2023 | 4,0100 | 4,1700 | 3,8800 | 4,1300 | 4,1300 | 10.260.100 |
| 31. Jan. 2023 | 4,0800 | 4,2000 | 4,0000 | 4,0300 | 4,0300 | 10.281.700 |
| 30. Jan. 2023 | 3,9100 | 4,2800 | 3,9000 | 4,0900 | 4,0900 | 10.984.100 |
| 27. Jan. 2023 | 3,9600 | 4,1800 | 3,9300 | 4,0700 | 4,0700 | 11.198.000 |
| 26. Jan. 2023 | 4,0000 | 4,0500 | 3,8500 | 3,9500 | 3,9500 | 10.642.700 |
| 25. Jan. 2023 | 3,7800 | 4,0500 | 3,7500 | 3,9500 | 3,9500 | 23.042.600 |
| 24. Jan. 2023 | 3,8300 | 3,9200 | 3,8200 | 3,8900 | 3,8900 | 4.023.100 |
| 23. Jan. 2023 | 3,7900 | 3,9000 | 3,7700 | 3,8700 | 3,8700 | 5.217.800 |
| 20. Jan. 2023 | 3,6300 | 3,8400 | 3,6200 | 3,7500 | 3,7500 | 7.865.400 |
| 19. Jan. 2023 | 3,5400 | 3,7000 | 3,4600 | 3,6500 | 3,6500 | 5.561.600 |
| 18. Jan. 2023 | 3,7700 | 3,8600 | 3,5800 | 3,6000 | 3,6000 | 6.102.800 |
| 17. Jan. 2023 | 3,9000 | 3,9600 | 3,7300 | 3,7700 | 3,7700 | 5.716.000 |
| 13. Jan. 2023 | 3,9000 | 3,9600 | 3,8800 | 3,9400 | 3,9400 | 4.262.200 |
| 12. Jan. 2023 | 3,9800 | 3,9800 | 3,8400 | 3,9400 | 3,9400 | 4.218.400 |
| 11. Jan. 2023 | 4,0000 | 4,0400 | 3,9000 | 3,9400 | 3,9400 | 4.981.300 |
| 10. Jan. 2023 | 3,8600 | 4,0000 | 3,8300 | 3,9800 | 3,9800 | 7.318.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
