1,089€
-0,18%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,10 | 1,10 | 1,07 | 1,09 | -0,09% | 1.949,00 |
| 29.01.2025 | 1,06 | 1,11 | 1,04 | 1,09 | 2,15% | 6.750,00 |
| 28.01.2025 | 1,06 | 1,14 | 1,05 | 1,07 | 1,42% | 24.148,00 |
| 27.01.2025 | 1,20 | 1,20 | 1,05 | 1,05 | -12,03% | 49.633,00 |
| 24.01.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 0,17% | 7.334,00 |
| 23.01.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 1,53% | 6.282,00 |
| 22.01.2025 | 1,08 | 1,18 | 1,07 | 1,18 | 8,98% | 11.116,00 |
| 21.01.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -2,79% | 9.923,00 |
| 20.01.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,30% | 3.600,00 |
| 17.01.2025 | 1,09 | 1,10 | 1,06 | 1,09 | 1,21% | 1.997,00 |
| 16.01.2025 | 1,11 | 1,12 | 1,07 | 1,07 | -2,72% | 3.716,00 |
| 15.01.2025 | 1,09 | 1,11 | 1,08 | 1,10 | 1,85% | 35,00 |
| 14.01.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -2,52% | 2.433,00 |
| 13.01.2025 | 1,13 | 1,15 | 1,09 | 1,11 | -1,51% | 4.520,00 |
| 10.01.2025 | 1,12 | 1,16 | 1,12 | 1,13 | 0,36% | 500,00 |
| 09.01.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 3,12% | 7.490,00 |
| 08.01.2025 | 1,12 | 1,12 | 1,07 | 1,09 | -2,42% | 11.850,00 |
| 07.01.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -2,10% | 2.186,00 |
| 06.01.2025 | 1,19 | 1,20 | 1,14 | 1,14 | -4,04% | 17.137,00 |
| 03.01.2025 | 1,23 | 1,25 | 1,15 | 1,19 | -2,78% | 2.757,00 |
| 02.01.2025 | 1,11 | 1,23 | 1,07 | 1,22 | 12,00% | 2.814,00 |
| 30.12.2024 | 1,12 | 1,12 | 1,09 | 1,09 | -0,64% | 2.259,00 |
| 27.12.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 1,67% | 9.798,00 |
| 23.12.2024 | 1,14 | 1,15 | 1,07 | 1,08 | -1,46% | 6.319,00 |
| 20.12.2024 | 1,09 | 1,13 | 1,05 | 1,10 | 1,01% | 1.238,00 |
| 19.12.2024 | 1,09 | 1,11 | 1,04 | 1,09 | 0,93% | 3.422,00 |
| 18.12.2024 | 1,12 | 1,14 | 1,06 | 1,08 | -3,76% | 40.163,00 |
| 17.12.2024 | 1,16 | 1,18 | 1,10 | 1,12 | -4,03% | 20.556,00 |
| 16.12.2024 | 1,16 | 1,18 | 1,14 | 1,17 | -0,17% | 3.650,00 |
| 13.12.2024 | 1,20 | 1,21 | 1,14 | 1,17 | -3,47% | 1.300,00 |
| 12.12.2024 | 1,19 | 1,23 | 1,17 | 1,21 | 0,33% | 1.000,00 |
| 11.12.2024 | 1,20 | 1,21 | 1,17 | 1,21 | 1,86% | - |
| 10.12.2024 | 1,18 | 1,19 | 1,14 | 1,18 | 1,89% | 3.689,00 |
| 09.12.2024 | 1,19 | 1,23 | 1,16 | 1,16 | -2,27% | 4.870,00 |
| 06.12.2024 | 1,21 | 1,24 | 1,18 | 1,19 | -2,46% | 1.001,00 |
| 05.12.2024 | 1,19 | 1,25 | 1,17 | 1,22 | 2,78% | 23.152,00 |
| 04.12.2024 | 1,23 | 1,24 | 1,17 | 1,19 | -3,11% | 1.809,00 |
| 03.12.2024 | 1,21 | 1,24 | 1,17 | 1,22 | 0,66% | 6.557,00 |
| 02.12.2024 | 1,23 | 1,26 | 1,19 | 1,22 | -0,65% | 2.628,00 |
| 29.11.2024 | 1,23 | 1,27 | 1,21 | 1,22 | -0,33% | 2.500,00 |
| 28.11.2024 | 1,20 | 1,26 | 1,19 | 1,23 | 1,66% | 4.636,00 |
| 27.11.2024 | 1,22 | 1,24 | 1,19 | 1,21 | -2,43% | 24.120,00 |
| 26.11.2024 | 1,24 | 1,26 | 1,21 | 1,24 | -0,48% | 1.200,00 |
| 25.11.2024 | 1,28 | 1,32 | 1,22 | 1,24 | -2,36% | 5.689,00 |
| 22.11.2024 | 1,30 | 1,33 | 1,26 | 1,27 | -2,30% | 5.079,00 |
| 21.11.2024 | 1,26 | 1,33 | 1,26 | 1,30 | 2,84% | 3.439,00 |
| 20.11.2024 | 1,32 | 1,34 | 1,24 | 1,27 | -3,06% | 7.110,00 |
| 19.11.2024 | 1,28 | 1,55 | 1,26 | 1,31 | 4,56% | 21.172,00 |
| 18.11.2024 | 1,21 | 1,30 | 1,20 | 1,25 | 4,78% | 41.607,00 |
| 15.11.2024 | 1,19 | 1,29 | 1,15 | 1,19 | 1,53% | 7.917,00 |
| 14.11.2024 | 1,14 | 1,19 | 1,12 | 1,18 | 5,57% | 7.500,00 |
| 13.11.2024 | 1,12 | 1,13 | 1,09 | 1,11 | -0,36% | - |
| 12.11.2024 | 1,12 | 1,12 | 1,08 | 1,12 | 2,10% | - |
| 11.11.2024 | 1,11 | 1,15 | 1,05 | 1,09 | -0,27% | 8.800,00 |
| 08.11.2024 | 1,12 | 1,14 | 1,06 | 1,10 | -0,90% | 23.087,00 |
| 07.11.2024 | 1,14 | 1,17 | 1,09 | 1,11 | -2,29% | 9.163,00 |
| 06.11.2024 | 1,09 | 1,16 | 1,09 | 1,13 | 3,66% | 7.961,00 |
| 05.11.2024 | 1,12 | 1,13 | 1,09 | 1,09 | -2,41% | 3.000,00 |
| 04.11.2024 | 1,13 | 1,13 | 1,09 | 1,12 | -1,84% | 3.546,00 |
| 01.11.2024 | 1,16 | 1,18 | 1,13 | 1,14 | -1,89% | 1.232,00 |
| 31.10.2024 | 1,18 | 1,19 | 1,15 | 1,16 | -1,69% | - |
| 30.10.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -1,17% | 98,00 |
| 29.10.2024 | 1,23 | 1,30 | 1,19 | 1,20 | -2,29% | 6.046,00 |
| 28.10.2024 | 1,19 | 1,24 | 1,16 | 1,23 | 3,03% | 3.250,00 |
| 25.10.2024 | 1,19 | 1,22 | 1,18 | 1,19 | -0,67% | - |
| 24.10.2024 | 1,18 | 1,21 | 1,17 | 1,20 | 2,05% | 6.185,00 |
| 23.10.2024 | 1,20 | 1,21 | 1,15 | 1,17 | -2,17% | 10.668,00 |
| 22.10.2024 | 1,20 | 1,22 | 1,17 | 1,20 | 0,84% | 5.880,00 |
| 21.10.2024 | 1,23 | 1,29 | 1,18 | 1,19 | -2,46% | 28.809,00 |
| 18.10.2024 | 1,19 | 1,23 | 1,17 | 1,22 | 2,70% | 6.549,00 |
| 17.10.2024 | 1,15 | 1,23 | 1,14 | 1,19 | 1,89% | 3.900,00 |
| 16.10.2024 | 1,09 | 1,18 | 1,06 | 1,17 | 7,97% | 10.050,00 |
| 15.10.2024 | 1,09 | 1,11 | 1,06 | 1,08 | 0,09% | 225,00 |
| 14.10.2024 | 1,08 | 1,09 | 1,05 | 1,08 | 0,37% | 7.606,00 |
| 11.10.2024 | 1,07 | 1,08 | 1,07 | 1,07 | 0,75% | 10.000,00 |
| 10.10.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 0,95% | 537,00 |
| 09.10.2024 | 1,08 | 1,10 | 1,04 | 1,06 | -2,31% | 4.500,00 |
| 08.10.2024 | 1,10 | 1,10 | 1,03 | 1,08 | -1,55% | 27.900,00 |
| 07.10.2024 | 1,11 | 1,15 | 1,08 | 1,10 | -0,90% | 5.000,00 |
| 04.10.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 3,07% | 6.450,00 |
| 03.10.2024 | 1,10 | 1,12 | 1,07 | 1,08 | -2,98% | - |
| 02.10.2024 | 1,09 | 1,13 | 1,08 | 1,11 | 0,91% | 2.501,00 |
| 01.10.2024 | 1,08 | 1,13 | 1,07 | 1,10 | 1,48% | 5.724,00 |
| 30.09.2024 | 1,02 | 1,08 | 1,01 | 1,08 | 3,64% | 4.715,00 |
| 27.09.2024 | 1,06 | 1,09 | 1,01 | 1,04 | -2,43% | 13.250,00 |
| 26.09.2024 | 1,10 | 1,13 | 1,06 | 1,07 | -2,01% | 4.070,00 |
| 25.09.2024 | 1,11 | 1,13 | 1,08 | 1,09 | -0,36% | 7.149,00 |
| 24.09.2024 | 1,09 | 1,13 | 1,06 | 1,10 | 1,95% | 14.158,00 |
| 23.09.2024 | 1,07 | 1,12 | 1,05 | 1,08 | 1,32% | 5.210,00 |
| 20.09.2024 | 1,06 | 1,13 | 1,05 | 1,06 | 0,86% | 25.791,00 |
| 19.09.2024 | 1,06 | 1,08 | 1,03 | 1,05 | -0,66% | 1.000,00 |
| 18.09.2024 | 1,03 | 1,09 | 1,01 | 1,06 | 1,83% | - |
| 17.09.2024 | 1,04 | 1,05 | 0,99 | 1,04 | 1,96% | 785,00 |
| 16.09.2024 | 1,05 | 1,06 | 0,98 | 1,02 | -3,04% | 24,00 |
| 13.09.2024 | 1,07 | 1,10 | 1,01 | 1,05 | -0,94% | 32.971,00 |
| 12.09.2024 | 1,07 | 1,08 | 1,05 | 1,06 | 0,38% | 6.475,00 |
| 11.09.2024 | 0,99 | 1,07 | 0,96 | 1,06 | 6,55% | - |
| 10.09.2024 | 0,99 | 1,00 | 0,96 | 0,99 | -0,85% | 3.000,00 |
| 09.09.2024 | 0,95 | 1,02 | 0,95 | 1,00 | 4,27% | 5.000,00 |
| 06.09.2024 | 0,96 | 0,97 | 0,92 | 0,96 | 0,16% | 21.700,00 |