Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,24 | 1,24 | 1,18 | 1,22 | -1,61% | 2.322.198,00 |
| 01.11.2024 | 1,28 | 1,29 | 1,23 | 1,24 | -2,36% | 2.490.508,00 |
| 31.10.2024 | 1,29 | 1,31 | 1,25 | 1,27 | -2,31% | 2.565.535,00 |
| 30.10.2024 | 1,29 | 1,32 | 1,28 | 1,30 | 0,00% | 4.382.411,00 |
| 29.10.2024 | 1,34 | 1,35 | 1,28 | 1,30 | -2,26% | 2.753.618,00 |
| 28.10.2024 | 1,27 | 1,33 | 1,26 | 1,33 | 3,91% | 3.723.654,00 |
| 25.10.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -0,78% | 2.405.322,00 |
| 24.10.2024 | 1,27 | 1,31 | 1,27 | 1,29 | 1,57% | 2.701.908,00 |
| 23.10.2024 | 1,29 | 1,30 | 1,25 | 1,27 | -1,55% | 3.184.446,00 |
| 22.10.2024 | 1,31 | 1,32 | 1,26 | 1,29 | -0,77% | 3.054.407,00 |
| 21.10.2024 | 1,35 | 1,36 | 1,28 | 1,30 | -2,26% | 3.552.909,00 |
| 18.10.2024 | 1,29 | 1,34 | 1,27 | 1,33 | 3,10% | 3.306.910,00 |
| 17.10.2024 | 1,28 | 1,31 | 1,26 | 1,29 | 2,38% | 5.483.975,00 |
| 16.10.2024 | 1,19 | 1,28 | 1,18 | 1,26 | 6,78% | 10.024.899,00 |
| 15.10.2024 | 1,17 | 1,19 | 1,15 | 1,18 | -0,84% | 2.743.301,00 |
| 14.10.2024 | 1,18 | 1,19 | 1,16 | 1,19 | 0,85% | 1.370.760,00 |
| 11.10.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 0,85% | 2.659.483,00 |
| 10.10.2024 | 1,14 | 1,17 | 1,13 | 1,17 | 1,74% | 2.054.709,00 |
| 09.10.2024 | 1,17 | 1,19 | 1,14 | 1,15 | -3,36% | 1.606.853,00 |
| 08.10.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -1,65% | 3.597.297,00 |
| 07.10.2024 | 1,23 | 1,24 | 1,18 | 1,21 | -0,82% | 3.680.430,00 |
| 04.10.2024 | 1,20 | 1,23 | 1,17 | 1,22 | 2,52% | 3.742.013,00 |
| 03.10.2024 | 1,22 | 1,24 | 1,17 | 1,19 | -1,65% | 1.810.767,00 |
| 02.10.2024 | 1,21 | 1,24 | 1,20 | 1,21 | 0,00% | 3.849.223,00 |
| 01.10.2024 | 1,20 | 1,25 | 1,19 | 1,21 | 1,68% | 3.285.054,00 |
| 30.09.2024 | 1,13 | 1,21 | 1,12 | 1,19 | 1,71% | 21.618.664,00 |
| 27.09.2024 | 1,20 | 1,21 | 1,12 | 1,17 | -1,68% | 4.708.635,00 |
| 26.09.2024 | 1,25 | 1,25 | 1,18 | 1,19 | -3,25% | 6.228.105,00 |
| 25.09.2024 | 1,23 | 1,25 | 1,20 | 1,23 | -0,81% | 3.786.046,00 |
| 24.09.2024 | 1,22 | 1,26 | 1,19 | 1,24 | 3,33% | 4.250.499,00 |
| 23.09.2024 | 1,23 | 1,25 | 1,16 | 1,20 | 1,69% | 6.052.140,00 |
| 20.09.2024 | 1,22 | 1,26 | 1,17 | 1,18 | 0,00% | 12.007.543,00 |
| 19.09.2024 | 1,20 | 1,21 | 1,14 | 1,18 | 0,00% | 3.966.237,00 |
| 18.09.2024 | 1,14 | 1,22 | 1,12 | 1,18 | 3,51% | 5.030.800,00 |
| 17.09.2024 | 1,15 | 1,17 | 1,11 | 1,14 | 0,88% | 3.258.290,00 |
| 16.09.2024 | 1,17 | 1,17 | 1,09 | 1,13 | -2,59% | 2.758.026,00 |
| 13.09.2024 | 1,18 | 1,19 | 1,12 | 1,16 | -1,69% | 2.431.301,00 |
| 12.09.2024 | 1,19 | 1,20 | 1,15 | 1,18 | 0,85% | 2.977.563,00 |
| 11.09.2024 | 1,09 | 1,18 | 1,09 | 1,17 | 7,34% | 4.326.103,00 |
| 10.09.2024 | 1,10 | 1,11 | 1,05 | 1,09 | 0,00% | 2.049.758,00 |
| 09.09.2024 | 1,07 | 1,11 | 1,06 | 1,09 | 3,81% | 2.726.004,00 |
| 06.09.2024 | 1,08 | 1,08 | 1,02 | 1,05 | -1,87% | 2.804.101,00 |
| 05.09.2024 | 1,10 | 1,10 | 1,05 | 1,07 | -1,83% | 2.404.605,00 |
| 04.09.2024 | 1,07 | 1,14 | 1,06 | 1,09 | 0,93% | 2.268.591,00 |
| 03.09.2024 | 1,16 | 1,16 | 1,05 | 1,08 | -7,69% | 3.109.803,00 |
| 30.08.2024 | 1,16 | 1,17 | 1,13 | 1,17 | 1,74% | 2.569.486,00 |
| 29.08.2024 | 1,11 | 1,18 | 1,11 | 1,15 | 5,50% | 2.456.815,00 |
| 28.08.2024 | 1,14 | 1,15 | 1,09 | 1,09 | -6,03% | 2.432.984,00 |
| 27.08.2024 | 1,12 | 1,17 | 1,10 | 1,16 | 1,75% | 2.206.927,00 |
| 26.08.2024 | 1,16 | 1,19 | 1,13 | 1,14 | -1,72% | 3.288.888,00 |
| 23.08.2024 | 1,09 | 1,16 | 1,09 | 1,16 | 11,54% | 6.559.636,00 |
| 22.08.2024 | 1,08 | 1,09 | 1,02 | 1,04 | -4,59% | 2.309.979,00 |
| 21.08.2024 | 1,06 | 1,09 | 1,05 | 1,09 | 3,81% | 1.328.279,00 |
| 20.08.2024 | 1,08 | 1,11 | 1,05 | 1,05 | -3,67% | 1.463.589,00 |
| 19.08.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 2,83% | 2.238.790,00 |
| 16.08.2024 | 1,07 | 1,10 | 1,03 | 1,06 | 0,00% | 2.569.617,00 |
| 15.08.2024 | 1,09 | 1,13 | 1,06 | 1,06 | -0,93% | 3.186.267,00 |
| 14.08.2024 | 1,01 | 1,08 | 1,01 | 1,07 | 4,90% | 2.180.824,00 |
| 13.08.2024 | 0,99 | 1,03 | 0,99 | 1,02 | 2,62% | 1.691.739,00 |
| 12.08.2024 | 1,02 | 1,04 | 0,98 | 0,99 | -1,58% | 2.788.262,00 |
| 09.08.2024 | 1,01 | 1,01 | 0,97 | 1,01 | 0,00% | 2.766.374,00 |
| 08.08.2024 | 0,99 | 1,02 | 0,97 | 1,01 | 2,85% | 1.777.191,00 |
| 07.08.2024 | 0,99 | 1,04 | 0,98 | 0,98 | 1,87% | 4.544.638,00 |
| 06.08.2024 | 1,04 | 1,05 | 0,96 | 0,96 | -4,55% | 6.016.446,00 |
| 05.08.2024 | 0,99 | 1,03 | 0,96 | 1,01 | -3,81% | 6.689.642,00 |
| 02.08.2024 | 1,09 | 1,11 | 1,02 | 1,05 | -5,41% | 5.567.933,00 |
| 01.08.2024 | 1,24 | 1,24 | 1,08 | 1,11 | -10,48% | 5.352.685,00 |
| 31.07.2024 | 1,20 | 1,25 | 1,18 | 1,24 | 3,33% | 5.313.444,00 |
| 30.07.2024 | 1,22 | 1,22 | 1,15 | 1,20 | 0,84% | 4.005.434,00 |
| 29.07.2024 | 1,19 | 1,22 | 1,17 | 1,19 | 0,85% | 3.556.469,00 |
| 26.07.2024 | 1,08 | 1,18 | 1,07 | 1,18 | -9,23% | 18.183.269,00 |
| 25.07.2024 | 1,30 | 1,33 | 1,28 | 1,30 | -1,52% | 3.355.330,00 |
| 24.07.2024 | 1,38 | 1,39 | 1,31 | 1,32 | -4,35% | 2.617.216,00 |
| 23.07.2024 | 1,34 | 1,40 | 1,33 | 1,38 | 2,22% | 2.376.019,00 |
| 22.07.2024 | 1,37 | 1,39 | 1,32 | 1,35 | 0,00% | 2.669.296,00 |
| 19.07.2024 | 1,37 | 1,42 | 1,34 | 1,35 | -0,74% | 2.798.841,00 |
| 18.07.2024 | 1,42 | 1,42 | 1,36 | 1,36 | -4,23% | 3.534.814,00 |
| 17.07.2024 | 1,49 | 1,49 | 1,39 | 1,42 | -4,70% | 3.704.419,00 |
| 16.07.2024 | 1,51 | 1,51 | 1,46 | 1,49 | -0,67% | 3.090.703,00 |
| 15.07.2024 | 1,51 | 1,53 | 1,48 | 1,50 | 0,00% | 2.823.348,00 |
| 12.07.2024 | 1,50 | 1,51 | 1,46 | 1,50 | 0,00% | 1.794.411,00 |
| 11.07.2024 | 1,47 | 1,51 | 1,45 | 1,50 | 2,04% | 2.729.389,00 |
| 10.07.2024 | 1,38 | 1,50 | 1,38 | 1,47 | 6,52% | 3.889.531,00 |
| 09.07.2024 | 1,37 | 1,41 | 1,35 | 1,38 | 1,47% | 2.339.393,00 |
| 08.07.2024 | 1,36 | 1,39 | 1,34 | 1,36 | 0,00% | 2.363.858,00 |
| 05.07.2024 | 1,40 | 1,40 | 1,34 | 1,36 | -1,45% | 1.796.559,00 |
| 03.07.2024 | 1,39 | 1,41 | 1,37 | 1,38 | 2,22% | 1.347.676,00 |
| 02.07.2024 | 1,40 | 1,41 | 1,34 | 1,35 | -4,26% | 2.426.518,00 |
| 01.07.2024 | 1,40 | 1,42 | 1,38 | 1,41 | 0,71% | 1.905.235,00 |
| 28.06.2024 | 1,44 | 1,44 | 1,38 | 1,40 | -1,41% | 39.345.732,00 |
| 27.06.2024 | 1,43 | 1,49 | 1,39 | 1,42 | 0,71% | 4.773.889,00 |
| 26.06.2024 | 1,29 | 1,42 | 1,29 | 1,41 | 10,16% | 4.692.402,00 |
| 25.06.2024 | 1,37 | 1,38 | 1,28 | 1,28 | -6,57% | 4.878.337,00 |
| 24.06.2024 | 1,42 | 1,44 | 1,37 | 1,37 | -2,84% | 2.646.007,00 |
| 21.06.2024 | 1,44 | 1,46 | 1,41 | 1,41 | -2,76% | 3.597.359,00 |
| 20.06.2024 | 1,45 | 1,50 | 1,44 | 1,45 | 0,00% | 4.093.003,00 |
| 18.06.2024 | 1,45 | 1,50 | 1,45 | 1,45 | 0,00% | 1.939.672,00 |
| 17.06.2024 | 1,48 | 1,50 | 1,42 | 1,45 | -2,03% | 2.952.477,00 |
| 14.06.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -1,99% | 2.306.822,00 |
| 13.06.2024 | 1,49 | 1,53 | 1,48 | 1,51 | 1,34% | 3.141.313,00 |