1,005$
-8,64%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,09 | 1,09 | 1,00 | 1,01 | -8,18% | 8.800.244,00 |
| 07.10.2026 | 1,11 | 1,12 | 1,07 | 1,10 | -1,79% | 6.037.872,00 |
| 06.10.2026 | 1,07 | 1,14 | 1,07 | 1,12 | 5,66% | 8.798.759,00 |
| 05.10.2026 | 1,05 | 1,07 | 1,03 | 1,06 | 0,95% | 5.091.046,00 |
| 02.10.2026 | 1,08 | 1,09 | 1,05 | 1,05 | -0,94% | 5.315.228,00 |
| 01.10.2026 | 1,09 | 1,10 | 1,05 | 1,06 | -1,85% | 6.681.768,00 |
| 30.09.2026 | 1,12 | 1,14 | 1,08 | 1,08 | -2,70% | 11.645.792,00 |
| 29.09.2026 | 1,13 | 1,14 | 1,09 | 1,11 | -0,89% | 7.775.408,00 |
| 28.09.2026 | 1,16 | 1,18 | 1,12 | 1,12 | -0,88% | 6.941.521,00 |
| 25.09.2026 | 1,14 | 1,16 | 1,13 | 1,13 | 0,00% | 4.817.898,00 |
| 24.09.2026 | 1,16 | 1,17 | 1,12 | 1,13 | -2,59% | 8.342.740,00 |
| 23.09.2026 | 1,21 | 1,22 | 1,16 | 1,16 | -4,13% | 5.358.780,00 |
| 22.09.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -1,63% | 5.005.262,00 |
| 21.09.2026 | 1,19 | 1,25 | 1,19 | 1,23 | 3,36% | 7.387.793,00 |
| 18.09.2026 | 1,23 | 1,24 | 1,17 | 1,19 | -2,46% | 20.436.073,00 |
| 17.09.2026 | 1,22 | 1,25 | 1,20 | 1,22 | 1,67% | 6.388.992,00 |
| 16.09.2026 | 1,23 | 1,24 | 1,19 | 1,20 | -1,64% | 5.535.063,00 |
| 15.09.2026 | 1,27 | 1,27 | 1,21 | 1,22 | -2,40% | 4.284.655,00 |
| 14.09.2026 | 1,26 | 1,27 | 1,22 | 1,25 | -3,10% | 9.162.955,00 |
| 11.09.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -3,73% | 5.312.833,00 |
| 10.09.2026 | 1,36 | 1,38 | 1,33 | 1,34 | -2,90% | 4.354.970,00 |
| 09.09.2026 | 1,39 | 1,42 | 1,37 | 1,38 | -0,72% | 4.636.449,00 |
| 08.09.2026 | 1,39 | 1,46 | 1,39 | 1,39 | -0,71% | 4.798.080,00 |
| 04.09.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 0,00% | 3.016.831,00 |
| 03.09.2026 | 1,39 | 1,41 | 1,37 | 1,40 | 2,94% | 4.953.522,00 |
| 02.09.2026 | 1,35 | 1,40 | 1,34 | 1,36 | 1,49% | 4.408.866,00 |
| 01.09.2026 | 1,39 | 1,40 | 1,34 | 1,34 | -5,63% | 5.359.044,00 |
| 31.08.2026 | 1,43 | 1,45 | 1,39 | 1,42 | 0,71% | 4.949.040,00 |
| 28.08.2026 | 1,53 | 1,54 | 1,41 | 1,41 | -7,84% | 5.258.567,00 |
| 27.08.2026 | 1,53 | 1,54 | 1,50 | 1,53 | 0,66% | 4.983.898,00 |
| 26.08.2026 | 1,52 | 1,54 | 1,49 | 1,52 | 2,70% | 7.470.769,00 |
| 25.08.2026 | 1,42 | 1,52 | 1,42 | 1,48 | 3,50% | 7.712.235,00 |
| 24.08.2026 | 1,42 | 1,45 | 1,41 | 1,43 | 0,70% | 3.409.302,00 |
| 21.08.2026 | 1,35 | 1,43 | 1,35 | 1,42 | 6,77% | 10.586.697,00 |
| 20.08.2026 | 1,37 | 1,39 | 1,33 | 1,33 | -5,00% | 4.184.921,00 |
| 19.08.2026 | 1,35 | 1,41 | 1,35 | 1,40 | 4,48% | 6.598.875,00 |
| 18.08.2026 | 1,35 | 1,36 | 1,31 | 1,34 | -1,47% | 4.181.499,00 |
| 17.08.2026 | 1,35 | 1,40 | 1,32 | 1,36 | 0,74% | 4.110.212,00 |
| 14.08.2026 | 1,35 | 1,38 | 1,33 | 1,35 | 0,75% | 3.155.710,00 |
| 13.08.2026 | 1,34 | 1,37 | 1,31 | 1,34 | -0,74% | 4.279.945,00 |
| 12.08.2026 | 1,40 | 1,42 | 1,33 | 1,35 | -2,88% | 6.025.046,00 |
| 11.08.2026 | 1,44 | 1,46 | 1,37 | 1,39 | -2,11% | 6.728.327,00 |
| 10.08.2026 | 1,40 | 1,43 | 1,38 | 1,42 | 1,43% | 5.947.646,00 |
| 07.08.2026 | 1,34 | 1,40 | 1,33 | 1,40 | 6,87% | 5.584.468,00 |
| 06.08.2026 | 1,30 | 1,33 | 1,28 | 1,31 | 0,77% | 4.629.398,00 |
| 05.08.2026 | 1,31 | 1,35 | 1,29 | 1,30 | 0,00% | 6.162.182,00 |
| 04.08.2026 | 1,26 | 1,31 | 1,25 | 1,30 | 3,17% | 10.513.625,00 |
| 03.08.2026 | 1,22 | 1,28 | 1,21 | 1,26 | 3,28% | 5.572.129,00 |
| 31.07.2026 | 1,26 | 1,27 | 1,20 | 1,22 | -2,40% | 7.212.680,00 |
| 30.07.2026 | 1,22 | 1,27 | 1,22 | 1,25 | 5,93% | 8.423.113,00 |
| 29.07.2026 | 1,21 | 1,22 | 1,17 | 1,18 | -2,48% | 6.997.545,00 |
| 28.07.2026 | 1,22 | 1,23 | 1,16 | 1,21 | -1,63% | 5.888.068,00 |
| 27.07.2026 | 1,24 | 1,28 | 1,22 | 1,23 | 0,82% | 4.720.313,00 |
| 24.07.2026 | 1,28 | 1,29 | 1,21 | 1,22 | -5,43% | 6.751.969,00 |
| 23.07.2026 | 1,28 | 1,33 | 1,27 | 1,29 | -0,77% | 3.693.650,00 |
| 22.07.2026 | 1,30 | 1,35 | 1,29 | 1,30 | -1,52% | 9.463.828,00 |
| 21.07.2026 | 1,23 | 1,32 | 1,23 | 1,32 | 9,09% | 6.285.642,00 |
| 20.07.2026 | 1,24 | 1,26 | 1,18 | 1,21 | -1,63% | 8.767.799,00 |
| 17.07.2026 | 1,21 | 1,26 | 1,19 | 1,23 | -1,60% | 7.444.722,00 |
| 16.07.2026 | 1,32 | 1,32 | 1,23 | 1,25 | -5,30% | 6.067.863,00 |
| 15.07.2026 | 1,35 | 1,37 | 1,30 | 1,32 | -1,49% | 4.500.146,00 |
| 14.07.2026 | 1,30 | 1,37 | 1,29 | 1,34 | 4,69% | 4.942.336,00 |
| 13.07.2026 | 1,33 | 1,35 | 1,27 | 1,28 | -3,03% | 7.078.501,00 |
| 10.07.2026 | 1,33 | 1,36 | 1,31 | 1,32 | -0,75% | 4.125.902,00 |
| 09.07.2026 | 1,31 | 1,34 | 1,29 | 1,33 | 2,31% | 6.487.393,00 |
| 08.07.2026 | 1,28 | 1,31 | 1,25 | 1,30 | 0,78% | 6.457.502,00 |
| 07.07.2026 | 1,39 | 1,40 | 1,28 | 1,29 | -7,86% | 9.991.216,00 |
| 06.07.2026 | 1,40 | 1,42 | 1,37 | 1,40 | 3,70% | 7.177.346,00 |
| 02.07.2026 | 1,36 | 1,45 | 1,32 | 1,35 | 0,00% | 14.373.788,00 |
| 01.07.2026 | 1,38 | 1,43 | 1,35 | 1,35 | -0,74% | 9.937.859,00 |
| 30.06.2026 | 1,32 | 1,38 | 1,31 | 1,36 | 3,03% | 7.047.485,00 |
| 29.06.2026 | 1,36 | 1,38 | 1,30 | 1,32 | -2,22% | 6.424.034,00 |
| 26.06.2026 | 1,29 | 1,38 | 1,29 | 1,35 | 3,85% | 60.269.880,00 |
| 25.06.2026 | 1,39 | 1,40 | 1,30 | 1,30 | -3,70% | 11.803.552,00 |
| 24.06.2026 | 1,40 | 1,41 | 1,33 | 1,35 | -4,26% | 9.525.659,00 |
| 23.06.2026 | 1,40 | 1,46 | 1,36 | 1,41 | -1,40% | 9.240.974,00 |
| 22.06.2026 | 1,50 | 1,52 | 1,42 | 1,43 | -4,67% | 17.084.530,00 |
| 18.06.2026 | 1,60 | 1,62 | 1,45 | 1,50 | -3,23% | 47.106.762,00 |
| 17.06.2026 | 1,67 | 1,77 | 1,53 | 1,55 | -5,49% | 26.559.197,00 |
| 16.06.2026 | 1,72 | 1,80 | 1,63 | 1,64 | -3,53% | 13.569.632,00 |
| 15.06.2026 | 1,65 | 1,82 | 1,62 | 1,70 | 8,28% | 19.247.466,00 |
| 12.06.2026 | 1,58 | 1,62 | 1,55 | 1,57 | 0,00% | 6.022.320,00 |
| 11.06.2026 | 1,50 | 1,59 | 1,49 | 1,57 | 6,80% | 9.415.774,00 |
| 10.06.2026 | 1,52 | 1,58 | 1,47 | 1,47 | -4,55% | 9.374.629,00 |
| 09.06.2026 | 1,66 | 1,68 | 1,50 | 1,54 | -5,52% | 10.746.131,00 |
| 08.06.2026 | 1,70 | 1,72 | 1,63 | 1,63 | 0,62% | 7.572.602,00 |
| 05.06.2026 | 1,90 | 1,94 | 1,62 | 1,62 | -16,06% | 13.381.773,00 |
| 04.06.2026 | 1,91 | 1,99 | 1,88 | 1,93 | 0,00% | 7.809.250,00 |
| 03.06.2026 | 2,08 | 2,09 | 1,88 | 1,93 | -8,10% | 19.485.891,00 |
| 02.06.2026 | 1,84 | 2,15 | 1,73 | 2,10 | 22,81% | 44.409.809,00 |
| 01.06.2026 | 1,64 | 1,73 | 1,59 | 1,71 | 5,56% | 11.409.843,00 |
| 29.05.2026 | 1,61 | 1,64 | 1,58 | 1,62 | 0,00% | 3.875.525,00 |
| 28.05.2026 | 1,63 | 1,66 | 1,59 | 1,62 | -0,61% | 5.632.837,00 |
| 27.05.2026 | 1,63 | 1,64 | 1,58 | 1,63 | 0,00% | 7.239.911,00 |
| 26.05.2026 | 1,58 | 1,70 | 1,57 | 1,63 | 5,16% | 15.392.364,00 |
| 22.05.2026 | 1,55 | 1,59 | 1,52 | 1,55 | 1,31% | 5.615.550,00 |
| 21.05.2026 | 1,49 | 1,55 | 1,45 | 1,53 | 4,08% | 7.469.796,00 |
| 20.05.2026 | 1,56 | 1,57 | 1,46 | 1,47 | -2,00% | 7.993.624,00 |
| 19.05.2026 | 1,57 | 1,60 | 1,49 | 1,50 | -5,06% | 9.826.004,00 |
| 18.05.2026 | 1,69 | 1,71 | 1,56 | 1,58 | -4,82% | 9.233.738,00 |