Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 1,58 | 1,68 | 1,57 | 1,65 | 3,77% | 7.324.896,00 |
| 14.04.2026 | 1,57 | 1,60 | 1,55 | 1,59 | 1,92% | 4.899.064,00 |
| 13.04.2026 | 1,47 | 1,56 | 1,47 | 1,56 | 4,00% | 4.944.318,00 |
| 10.04.2026 | 1,56 | 1,61 | 1,50 | 1,50 | -3,85% | 5.909.825,00 |
| 09.04.2026 | 1,53 | 1,59 | 1,51 | 1,56 | 1,96% | 5.519.213,00 |
| 08.04.2026 | 1,53 | 1,59 | 1,49 | 1,53 | 4,79% | 6.505.960,00 |
| 07.04.2026 | 1,51 | 1,52 | 1,41 | 1,46 | -2,67% | 5.680.127,00 |
| 06.04.2026 | 1,53 | 1,55 | 1,46 | 1,50 | -1,32% | 3.676.901,00 |
| 02.04.2026 | 1,43 | 1,52 | 1,41 | 1,52 | 5,56% | 5.571.345,00 |
| 01.04.2026 | 1,51 | 1,56 | 1,44 | 1,44 | -3,36% | 7.097.391,00 |
| 31.03.2026 | 1,40 | 1,50 | 1,39 | 1,49 | 7,97% | 7.681.710,00 |
| 30.03.2026 | 1,43 | 1,44 | 1,34 | 1,38 | -2,82% | 4.902.826,00 |
| 27.03.2026 | 1,39 | 1,45 | 1,39 | 1,42 | 0,00% | 3.778.432,00 |
| 26.03.2026 | 1,48 | 1,50 | 1,40 | 1,42 | -6,58% | 6.748.007,00 |
| 25.03.2026 | 1,54 | 1,58 | 1,51 | 1,52 | 1,33% | 4.414.828,00 |
| 24.03.2026 | 1,48 | 1,52 | 1,44 | 1,50 | 0,00% | 5.221.645,00 |
| 23.03.2026 | 1,45 | 1,52 | 1,40 | 1,50 | 3,45% | 13.041.260,00 |
| 20.03.2026 | 1,34 | 1,48 | 1,33 | 1,45 | 9,85% | 45.140.486,00 |
| 19.03.2026 | 1,32 | 1,35 | 1,30 | 1,32 | -4,35% | 7.377.196,00 |
| 18.03.2026 | 1,45 | 1,45 | 1,29 | 1,38 | -4,83% | 16.554.430,00 |
| 17.03.2026 | 1,45 | 1,48 | 1,40 | 1,45 | 0,69% | 6.492.375,00 |
| 16.03.2026 | 1,59 | 1,60 | 1,37 | 1,44 | -10,00% | 19.407.310,00 |
| 13.03.2026 | 1,61 | 1,71 | 1,57 | 1,60 | 0,63% | 9.698.804,00 |
| 12.03.2026 | 1,53 | 1,62 | 1,50 | 1,59 | 2,58% | 5.416.743,00 |
| 11.03.2026 | 1,54 | 1,59 | 1,52 | 1,55 | 0,65% | 4.878.228,00 |
| 10.03.2026 | 1,44 | 1,57 | 1,43 | 1,54 | 6,94% | 6.607.244,00 |
| 09.03.2026 | 1,36 | 1,47 | 1,35 | 1,44 | 1,41% | 4.100.427,00 |
| 06.03.2026 | 1,44 | 1,48 | 1,39 | 1,42 | -2,74% | 4.332.199,00 |
| 05.03.2026 | 1,57 | 1,59 | 1,39 | 1,46 | -7,01% | 7.057.440,00 |
| 04.03.2026 | 1,62 | 1,65 | 1,56 | 1,57 | -1,26% | 6.889.742,00 |
| 03.03.2026 | 1,69 | 1,74 | 1,58 | 1,59 | -8,62% | 7.420.342,00 |
| 02.03.2026 | 1,64 | 1,76 | 1,63 | 1,74 | 4,19% | 5.947.558,00 |
| 27.02.2026 | 1,63 | 1,69 | 1,62 | 1,67 | -0,60% | 3.352.533,00 |
| 26.02.2026 | 1,71 | 1,73 | 1,60 | 1,68 | -1,75% | 6.390.050,00 |
| 25.02.2026 | 1,72 | 1,78 | 1,70 | 1,71 | 0,00% | 5.758.100,00 |
| 24.02.2026 | 1,64 | 1,71 | 1,60 | 1,71 | 4,27% | 4.916.129,00 |
| 23.02.2026 | 1,62 | 1,65 | 1,59 | 1,64 | 1,23% | 5.376.395,00 |
| 20.02.2026 | 1,62 | 1,68 | 1,57 | 1,62 | 0,62% | 6.456.186,00 |
| 19.02.2026 | 1,56 | 1,64 | 1,54 | 1,61 | 1,90% | 7.461.194,00 |
| 18.02.2026 | 1,56 | 1,60 | 1,54 | 1,58 | 2,60% | 5.713.730,00 |
| 17.02.2026 | 1,58 | 1,59 | 1,49 | 1,54 | -2,53% | 5.283.573,00 |
| 13.02.2026 | 1,58 | 1,64 | 1,56 | 1,58 | 0,00% | 4.684.921,00 |
| 12.02.2026 | 1,67 | 1,68 | 1,54 | 1,58 | -5,39% | 6.359.461,00 |
| 11.02.2026 | 1,66 | 1,71 | 1,60 | 1,67 | 0,60% | 5.116.178,00 |
| 10.02.2026 | 1,66 | 1,69 | 1,63 | 1,66 | -1,19% | 5.358.248,00 |
| 09.02.2026 | 1,59 | 1,71 | 1,58 | 1,68 | 5,66% | 5.968.823,00 |
| 06.02.2026 | 1,57 | 1,61 | 1,53 | 1,59 | 3,92% | 8.003.157,00 |
| 05.02.2026 | 1,60 | 1,63 | 1,52 | 1,53 | -7,27% | 7.666.076,00 |
| 04.02.2026 | 1,81 | 1,81 | 1,56 | 1,65 | -7,82% | 13.302.094,00 |
| 03.02.2026 | 1,75 | 1,88 | 1,74 | 1,79 | 4,68% | 13.588.616,00 |
| 02.02.2026 | 1,75 | 1,82 | 1,69 | 1,71 | -2,84% | 4.641.383,00 |
| 30.01.2026 | 1,84 | 1,88 | 1,71 | 1,76 | -7,37% | 14.352.444,00 |
| 29.01.2026 | 2,01 | 2,03 | 1,85 | 1,90 | -5,00% | 13.250.234,00 |
| 28.01.2026 | 1,95 | 2,01 | 1,91 | 2,00 | 3,63% | 23.910.498,00 |
| 27.01.2026 | 1,82 | 1,93 | 1,79 | 1,93 | 7,82% | 13.384.492,00 |
| 26.01.2026 | 1,89 | 1,96 | 1,76 | 1,79 | -4,28% | 13.910.749,00 |
| 23.01.2026 | 1,93 | 1,93 | 1,85 | 1,87 | -2,09% | 9.770.636,00 |
| 22.01.2026 | 1,97 | 1,98 | 1,90 | 1,91 | -1,04% | 8.768.350,00 |
| 21.01.2026 | 1,92 | 2,00 | 1,89 | 1,93 | 0,52% | 14.553.407,00 |
| 20.01.2026 | 1,81 | 1,94 | 1,80 | 1,92 | 3,23% | 20.664.031,00 |
| 16.01.2026 | 1,82 | 1,89 | 1,81 | 1,86 | 1,64% | 14.699.520,00 |
| 15.01.2026 | 1,81 | 1,85 | 1,79 | 1,83 | 1,67% | 13.549.730,00 |
| 14.01.2026 | 1,70 | 1,83 | 1,67 | 1,80 | 5,26% | 13.314.516,00 |
| 13.01.2026 | 1,68 | 1,73 | 1,66 | 1,71 | 1,18% | 7.053.426,00 |
| 12.01.2026 | 1,63 | 1,70 | 1,60 | 1,69 | 3,05% | 12.323.156,00 |
| 09.01.2026 | 1,67 | 1,70 | 1,62 | 1,64 | 0,61% | 12.132.863,00 |
| 08.01.2026 | 1,63 | 1,65 | 1,58 | 1,63 | -0,61% | 5.701.933,00 |
| 07.01.2026 | 1,62 | 1,64 | 1,57 | 1,64 | -0,61% | 10.986.864,00 |
| 06.01.2026 | 1,62 | 1,68 | 1,60 | 1,65 | 2,48% | 10.952.669,00 |
| 05.01.2026 | 1,53 | 1,63 | 1,53 | 1,61 | 5,23% | 12.426.679,00 |
| 02.01.2026 | 1,40 | 1,54 | 1,40 | 1,53 | 10,07% | 10.744.527,00 |
| 31.12.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 2,21% | 6.422.157,00 |
| 30.12.2025 | 1,41 | 1,41 | 1,35 | 1,36 | -1,45% | 5.846.388,00 |
| 29.12.2025 | 1,36 | 1,45 | 1,36 | 1,38 | 0,00% | 5.151.765,00 |
| 26.12.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -2,82% | 2.609.557,00 |
| 24.12.2025 | 1,39 | 1,42 | 1,37 | 1,42 | 1,43% | 2.198.014,00 |
| 23.12.2025 | 1,42 | 1,48 | 1,40 | 1,40 | -2,10% | 7.759.128,00 |
| 22.12.2025 | 1,51 | 1,51 | 1,42 | 1,43 | -2,05% | 6.936.229,00 |
| 19.12.2025 | 1,43 | 1,51 | 1,39 | 1,46 | 4,29% | 50.643.390,00 |
| 18.12.2025 | 1,35 | 1,43 | 1,35 | 1,40 | 4,48% | 10.632.429,00 |
| 17.12.2025 | 1,30 | 1,37 | 1,30 | 1,34 | 2,29% | 12.770.990,00 |
| 16.12.2025 | 1,30 | 1,34 | 1,28 | 1,31 | -1,50% | 10.458.319,00 |
| 15.12.2025 | 1,36 | 1,48 | 1,30 | 1,33 | 3,91% | 23.070.210,00 |
| 12.12.2025 | 1,24 | 1,28 | 1,22 | 1,28 | 2,40% | 12.513.580,00 |
| 11.12.2025 | 1,19 | 1,25 | 1,17 | 1,25 | -8,09% | 75.130.434,00 |
| 10.12.2025 | 1,33 | 1,37 | 1,28 | 1,36 | 0,00% | 4.309.521,00 |
| 09.12.2025 | 1,33 | 1,38 | 1,32 | 1,36 | -0,73% | 4.193.310,00 |
| 08.12.2025 | 1,37 | 1,41 | 1,36 | 1,37 | -0,72% | 3.483.637,00 |
| 05.12.2025 | 1,44 | 1,45 | 1,37 | 1,38 | -4,17% | 5.605.522,00 |
| 04.12.2025 | 1,39 | 1,46 | 1,36 | 1,44 | 2,86% | 6.674.069,00 |
| 03.12.2025 | 1,33 | 1,40 | 1,32 | 1,40 | 5,26% | 6.861.834,00 |
| 02.12.2025 | 1,30 | 1,36 | 1,30 | 1,33 | 2,31% | 6.212.225,00 |
| 01.12.2025 | 1,30 | 1,34 | 1,27 | 1,30 | -0,76% | 5.539.424,00 |
| 28.11.2025 | 1,28 | 1,33 | 1,26 | 1,31 | 3,15% | 3.342.701,00 |
| 26.11.2025 | 1,24 | 1,28 | 1,23 | 1,27 | 1,60% | 4.266.641,00 |
| 25.11.2025 | 1,27 | 1,28 | 1,21 | 1,25 | -1,57% | 5.706.498,00 |
| 24.11.2025 | 1,21 | 1,27 | 1,17 | 1,27 | 8,55% | 8.175.108,00 |
| 21.11.2025 | 1,17 | 1,19 | 1,12 | 1,17 | -0,85% | 9.490.204,00 |
| 20.11.2025 | 1,30 | 1,33 | 1,18 | 1,18 | -7,09% | 9.847.957,00 |
| 19.11.2025 | 1,21 | 1,30 | 1,20 | 1,27 | 5,83% | 8.987.925,00 |