0,906€
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 0,89 | 0,89 | 0,89 | 0,89 | -1,32% | 7,00 |
| 08.10.2026 | 0,98 | 0,98 | 0,90 | 0,91 | -8,11% | 35,00 |
| 07.10.2026 | 1,00 | 1,02 | 0,96 | 0,99 | -1,79% | 174,00 |
| 06.10.2026 | 0,95 | 1,01 | 0,95 | 1,00 | 6,81% | 82.170,00 |
| 05.10.2026 | 0,94 | 0,96 | 0,93 | 0,94 | 0,21% | 4.200,00 |
| 02.10.2026 | 0,95 | 0,96 | 0,94 | 0,94 | -2,39% | - |
| 01.10.2026 | 0,97 | 0,99 | 0,94 | 0,96 | 0,31% | 3.907,00 |
| 30.09.2026 | 0,98 | 1,00 | 0,96 | 0,96 | -3,04% | 33.197,00 |
| 29.09.2026 | 0,98 | 1,05 | 0,97 | 0,99 | -1,00% | 154.736,00 |
| 28.09.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -2,54% | - |
| 25.09.2026 | 1,00 | 1,04 | 1,00 | 1,02 | 2,09% | 6.224,00 |
| 24.09.2026 | 1,01 | 1,04 | 0,99 | 1,00 | -2,05% | 1.794,00 |
| 23.09.2026 | 1,07 | 1,07 | 1,02 | 1,02 | -3,58% | 111,00 |
| 22.09.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -0,75% | - |
| 21.09.2026 | 1,04 | 1,09 | 1,04 | 1,07 | 3,28% | - |
| 18.09.2026 | 1,07 | 1,08 | 1,02 | 1,04 | -3,36% | 7.000,00 |
| 17.09.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 1,13% | - |
| 16.09.2026 | 1,06 | 1,08 | 1,04 | 1,06 | -0,19% | - |
| 15.09.2026 | 1,07 | 1,12 | 1,05 | 1,06 | -1,67% | 950,00 |
| 14.09.2026 | 1,12 | 1,12 | 1,06 | 1,08 | -3,40% | 11.780,00 |
| 11.09.2026 | 1,15 | 1,17 | 1,11 | 1,12 | -2,78% | 600,00 |
| 10.09.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -3,20% | - |
| 09.09.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -2,46% | 78.000,00 |
| 08.09.2026 | 1,20 | 1,25 | 1,19 | 1,22 | 1,75% | 38.050,00 |
| 07.09.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -0,42% | - |
| 04.09.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,17% | - |
| 03.09.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 1,87% | - |
| 02.09.2026 | 1,16 | 1,20 | 1,15 | 1,18 | 0,68% | 417,00 |
| 01.09.2026 | 1,22 | 1,23 | 1,16 | 1,17 | -4,72% | 415,00 |
| 31.08.2026 | 1,22 | 1,25 | 1,20 | 1,23 | -0,16% | 5.013,00 |
| 28.08.2026 | 1,31 | 1,32 | 1,22 | 1,23 | -5,82% | 2.192,00 |
| 27.08.2026 | 1,31 | 1,32 | 1,29 | 1,31 | -0,31% | - |
| 26.08.2026 | 1,26 | 1,32 | 1,26 | 1,31 | 2,99% | - |
| 25.08.2026 | 1,23 | 1,30 | 1,21 | 1,27 | 4,43% | - |
| 24.08.2026 | 1,20 | 1,24 | 1,20 | 1,22 | 1,84% | 38.742,00 |
| 21.08.2026 | 1,14 | 1,22 | 1,14 | 1,20 | 4,55% | - |
| 20.08.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -4,03% | - |
| 19.08.2026 | 1,15 | 1,20 | 1,15 | 1,19 | -20,74% | 4.956,00 |
| 05.05.2026 | 1,51 | 1,54 | 1,48 | 1,50 | 0,00% | 7.961,00 |
| 04.05.2026 | 1,53 | 1,55 | 1,50 | 1,50 | -1,44% | 38.492,00 |
| 30.04.2026 | 1,44 | 1,53 | 1,44 | 1,53 | 5,97% | 1.600,00 |
| 29.04.2026 | 1,49 | 1,49 | 1,41 | 1,44 | -2,83% | 10.004,00 |
| 28.04.2026 | 1,51 | 1,52 | 1,42 | 1,48 | -1,85% | 2.744,00 |
| 27.04.2026 | 1,44 | 1,51 | 1,43 | 1,51 | 4,28% | 2.389,00 |
| 24.04.2026 | 1,47 | 1,50 | 1,43 | 1,45 | -1,76% | 42,00 |
| 23.04.2026 | 1,54 | 1,60 | 1,44 | 1,47 | -4,66% | 7.760,00 |
| 22.04.2026 | 1,46 | 1,55 | 1,45 | 1,55 | 6,77% | 17.715,00 |
| 21.04.2026 | 1,45 | 1,48 | 1,41 | 1,45 | 0,28% | 23.904,00 |
| 20.04.2026 | 1,37 | 1,48 | 1,35 | 1,44 | 4,79% | 16.110,00 |
| 17.04.2026 | 1,39 | 1,41 | 1,35 | 1,38 | -1,15% | 21.900,00 |
| 16.04.2026 | 1,40 | 1,42 | 1,39 | 1,39 | 0,00% | 6.660,00 |
| 15.04.2026 | 1,35 | 1,42 | 1,34 | 1,39 | 3,72% | 6.914,00 |
| 14.04.2026 | 1,32 | 1,35 | 1,31 | 1,34 | 1,82% | 11.745,00 |
| 13.04.2026 | 1,28 | 1,32 | 1,24 | 1,32 | 2,48% | 16.140,00 |
| 10.04.2026 | 1,33 | 1,37 | 1,28 | 1,29 | -3,45% | 7.200,00 |
| 09.04.2026 | 1,31 | 1,36 | 1,29 | 1,33 | 2,30% | 8.800,00 |
| 08.04.2026 | 1,29 | 1,36 | 1,27 | 1,30 | 3,99% | 14.150,00 |
| 07.04.2026 | 1,29 | 1,32 | 1,22 | 1,25 | -4,86% | 15.000,00 |
| 02.04.2026 | 1,24 | 1,32 | 1,22 | 1,32 | 4,60% | 2.670,00 |
| 01.04.2026 | 1,28 | 1,34 | 1,25 | 1,26 | -1,56% | 1.986,00 |
| 31.03.2026 | 1,21 | 1,30 | 1,20 | 1,28 | 6,84% | - |
| 30.03.2026 | 1,24 | 1,26 | 1,17 | 1,20 | -2,92% | 8.805,00 |
| 27.03.2026 | 1,23 | 1,26 | 1,21 | 1,23 | 0,49% | 2.771,00 |
| 26.03.2026 | 1,30 | 1,33 | 1,22 | 1,23 | -6,40% | 600,00 |
| 25.03.2026 | 1,30 | 1,36 | 1,30 | 1,31 | 0,77% | 6.681,00 |
| 24.03.2026 | 1,30 | 1,31 | 1,25 | 1,30 | 0,77% | 8.000,00 |
| 23.03.2026 | 1,24 | 1,30 | 1,19 | 1,29 | 2,38% | 7.550,00 |
| 20.03.2026 | 1,14 | 1,28 | 1,14 | 1,26 | 8,23% | 10.332,00 |
| 19.03.2026 | 1,20 | 1,21 | 1,13 | 1,17 | -2,67% | 2.877,00 |
| 18.03.2026 | 1,27 | 1,27 | 1,13 | 1,20 | -4,77% | 8.886,00 |
| 17.03.2026 | 1,24 | 1,28 | 1,22 | 1,26 | 0,96% | 2.492,00 |
| 16.03.2026 | 1,42 | 1,43 | 1,19 | 1,25 | -11,25% | 51.503,00 |
| 13.03.2026 | 1,39 | 1,48 | 1,36 | 1,40 | 0,72% | 15.002,00 |
| 12.03.2026 | 1,33 | 1,40 | 1,31 | 1,39 | 4,03% | 285,00 |
| 11.03.2026 | 1,31 | 1,37 | 1,31 | 1,34 | 1,82% | 42.200,00 |
| 10.03.2026 | 1,24 | 1,34 | 1,22 | 1,32 | 5,96% | 43.385,00 |
| 09.03.2026 | 1,20 | 1,27 | 1,17 | 1,24 | 1,80% | 8.361,00 |
| 06.03.2026 | 1,26 | 1,34 | 1,20 | 1,22 | -2,56% | 74.844,00 |
| 05.03.2026 | 1,35 | 1,37 | 1,21 | 1,25 | -7,81% | 6.600,00 |
| 04.03.2026 | 1,37 | 1,41 | 1,35 | 1,36 | -2,16% | 103.576,00 |
| 03.03.2026 | 1,47 | 1,49 | 1,37 | 1,39 | -6,22% | 9.874,00 |
| 02.03.2026 | 1,40 | 1,50 | 1,39 | 1,48 | 4,67% | 45.120,00 |
| 27.02.2026 | 1,42 | 1,43 | 1,37 | 1,41 | -0,42% | - |
| 26.02.2026 | 1,45 | 1,47 | 1,36 | 1,42 | -2,34% | 3.450,00 |
| 25.02.2026 | 1,44 | 1,50 | 1,44 | 1,45 | 0,41% | 16.212,00 |
| 24.02.2026 | 1,39 | 1,45 | 1,36 | 1,45 | 4,17% | - |
| 23.02.2026 | 1,34 | 1,40 | 1,34 | 1,39 | 1,02% | 2.960,00 |
| 20.02.2026 | 1,36 | 1,42 | 1,34 | 1,38 | 1,62% | 24.025,00 |
| 19.02.2026 | 1,35 | 1,39 | 1,31 | 1,35 | 0,45% | 56.000,00 |
| 18.02.2026 | 1,31 | 1,35 | 1,30 | 1,35 | 3,06% | 4.758,00 |
| 17.02.2026 | 1,32 | 1,34 | 1,26 | 1,31 | -1,65% | 15.180,00 |
| 16.02.2026 | 1,33 | 1,34 | 1,33 | 1,33 | 0,15% | 1.864,00 |
| 13.02.2026 | 1,33 | 1,38 | 1,32 | 1,33 | -0,60% | 3.400,00 |
| 12.02.2026 | 1,41 | 1,42 | 1,30 | 1,34 | -5,25% | 58,00 |
| 11.02.2026 | 1,39 | 1,45 | 1,35 | 1,41 | 1,00% | 9.030,00 |
| 10.02.2026 | 1,40 | 1,42 | 1,37 | 1,40 | -0,57% | - |
| 09.02.2026 | 1,35 | 1,43 | 1,33 | 1,40 | 3,54% | 10.400,00 |
| 06.02.2026 | 1,29 | 1,41 | 1,29 | 1,36 | 5,28% | 44.038,00 |
| 05.02.2026 | 1,40 | 1,40 | 1,29 | 1,29 | -8,52% | 6.588,00 |
| 04.02.2026 | 1,50 | 1,55 | 1,33 | 1,41 | -6,63% | 11.680,00 |