1,477€
7,97%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,33 | 1,40 | 1,31 | 1,37 | 3,09% | - |
| 10.03.2026 | 1,24 | 1,37 | 1,22 | 1,33 | 6,76% | 345,00 |
| 09.03.2026 | 1,22 | 1,27 | 1,18 | 1,24 | 1,72% | 2.882,00 |
| 05.03.2026 | 1,36 | 1,37 | 1,18 | 1,22 | -13,09% | 21.979,00 |
| 04.03.2026 | 1,40 | 1,41 | 1,34 | 1,41 | -0,57% | 2.750,00 |
| 27.02.2026 | 1,43 | 1,45 | 1,38 | 1,41 | 0,71% | 2.500,00 |
| 26.02.2026 | 1,47 | 1,50 | 1,36 | 1,40 | 1,45% | 7.000,00 |
| 24.02.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -2,60% | 6.562,00 |
| 23.02.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 2,23% | 1.799,00 |
| 20.02.2026 | 1,38 | 1,39 | 1,36 | 1,39 | 1,83% | - |
| 19.02.2026 | 1,34 | 1,39 | 1,31 | 1,37 | 6,72% | 4.994,00 |
| 17.02.2026 | 1,33 | 1,37 | 1,27 | 1,28 | -3,69% | 5.799,00 |
| 16.02.2026 | 1,33 | 1,36 | 1,30 | 1,33 | 0,68% | 2.037,00 |
| 12.02.2026 | 1,41 | 1,41 | 1,30 | 1,32 | -4,14% | - |
| 10.02.2026 | 1,43 | 1,44 | 1,38 | 1,38 | -11,34% | 2.677,00 |
| 03.02.2026 | 1,44 | 1,58 | 1,41 | 1,55 | 5,43% | 1.450,00 |
| 02.02.2026 | 1,49 | 1,53 | 1,40 | 1,47 | -13,16% | 2.574,00 |
| 29.01.2026 | 1,68 | 1,70 | 1,65 | 1,70 | 5,34% | 2.206,00 |
| 28.01.2026 | 1,62 | 1,64 | 1,58 | 1,61 | 0,06% | 2.750,00 |
| 27.01.2026 | 1,52 | 1,62 | 1,51 | 1,61 | 0,19% | 1.380,00 |
| 26.01.2026 | 1,58 | 1,65 | 1,56 | 1,61 | -0,50% | 1.833,00 |
| 23.01.2026 | 1,63 | 1,67 | 1,59 | 1,61 | -0,74% | 9.855,00 |
| 21.01.2026 | 1,63 | 1,64 | 1,57 | 1,63 | 5,25% | 118.025,00 |
| 20.01.2026 | 1,58 | 1,60 | 1,54 | 1,54 | -3,56% | 1.400,00 |
| 19.01.2026 | 1,57 | 1,64 | 1,56 | 1,60 | 1,78% | 6.731,00 |
| 15.01.2026 | 1,53 | 1,58 | 1,50 | 1,57 | 5,85% | 16.498,00 |
| 09.01.2026 | 1,40 | 1,49 | 1,38 | 1,49 | 3,77% | 5.500,00 |
| 08.01.2026 | 1,40 | 1,43 | 1,37 | 1,43 | 3,84% | 4.444,00 |
| 07.01.2026 | 1,42 | 1,42 | 1,38 | 1,38 | 0,15% | - |
| 06.01.2026 | 1,38 | 1,38 | 1,35 | 1,38 | 15,91% | 1.130,00 |
| 29.12.2025 | 1,18 | 1,19 | 1,16 | 1,19 | -3,57% | - |
| 19.12.2025 | 1,22 | 1,25 | 1,19 | 1,23 | 8,07% | 1.220,00 |
| 18.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,21% | - |
| 17.12.2025 | 1,12 | 1,15 | 1,09 | 1,15 | 8,87% | 4.587,00 |
| 11.12.2025 | 1,05 | 1,09 | 1,00 | 1,06 | -9,79% | 32.975,00 |
| 08.12.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -1,01% | 45,00 |
| 04.12.2025 | 1,22 | 1,22 | 1,19 | 1,19 | 3,94% | 5.000,00 |
| 01.12.2025 | 1,13 | 1,17 | 1,10 | 1,14 | 0,71% | 8.637,00 |
| 28.11.2025 | 1,11 | 1,14 | 1,09 | 1,13 | 4,42% | 790,00 |
| 27.11.2025 | 1,10 | 1,11 | 1,08 | 1,09 | 2,55% | 3.150,00 |
| 19.11.2025 | 1,04 | 1,09 | 1,01 | 1,06 | 4,39% | 1.291,00 |
| 18.11.2025 | 1,02 | 1,04 | 0,99 | 1,01 | -4,74% | 5.100,00 |
| 14.11.2025 | 1,06 | 1,09 | 1,05 | 1,07 | -4,91% | 2.330,00 |
| 13.11.2025 | 1,13 | 1,14 | 1,12 | 1,12 | 0,09% | - |
| 12.11.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 1,45% | 4.394,00 |
| 10.11.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -15,41% | - |
| 04.11.2025 | 1,32 | 1,35 | 1,28 | 1,30 | -9,88% | 15.498,00 |
| 03.11.2025 | 1,43 | 1,47 | 1,41 | 1,45 | -3,34% | 27.770,00 |
| 31.10.2025 | 1,45 | 1,51 | 1,45 | 1,50 | 2,18% | 315,00 |
| 30.10.2025 | 1,41 | 1,48 | 1,41 | 1,47 | 0,83% | 3.000,00 |
| 29.10.2025 | 1,53 | 1,53 | 1,42 | 1,45 | 6,14% | 10.476,00 |
| 28.10.2025 | 1,38 | 1,38 | 1,35 | 1,37 | 1,26% | - |
| 27.10.2025 | 1,39 | 1,41 | 1,35 | 1,35 | -0,44% | 4.880,00 |
| 23.10.2025 | 1,32 | 1,40 | 1,32 | 1,36 | 7,18% | 48.102,00 |
| 22.10.2025 | 1,32 | 1,34 | 1,27 | 1,27 | -12,56% | 20.548,00 |
| 21.10.2025 | 1,44 | 1,48 | 1,43 | 1,45 | 3,13% | 9.600,00 |
| 20.10.2025 | 1,42 | 1,57 | 1,35 | 1,41 | 2,18% | 27.400,00 |
| 17.10.2025 | 1,42 | 1,47 | 1,30 | 1,38 | -23,18% | 48.717,00 |
| 16.10.2025 | 1,76 | 1,85 | 1,76 | 1,79 | -10,52% | 16.531,00 |
| 15.10.2025 | 1,92 | 2,06 | 1,83 | 2,00 | 18,51% | 18.892,00 |
| 10.10.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 6,23% | 2.600,00 |
| 08.10.2025 | 1,60 | 1,65 | 1,59 | 1,59 | 6,57% | 4.914,00 |
| 02.10.2025 | 1,50 | 1,57 | 1,47 | 1,49 | 0,27% | 3.289,00 |
| 01.10.2025 | 1,51 | 1,55 | 1,46 | 1,49 | -1,20% | 1.468,00 |
| 30.09.2025 | 1,48 | 1,52 | 1,46 | 1,51 | -3,34% | 1.785,00 |
| 29.09.2025 | 1,53 | 1,57 | 1,48 | 1,56 | 8,88% | 23.062,00 |
| 24.09.2025 | 1,44 | 1,48 | 1,43 | 1,43 | -2,92% | 25.020,00 |
| 23.09.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 4,47% | 140,00 |
| 22.09.2025 | 1,40 | 1,46 | 1,37 | 1,41 | 2,92% | 19.168,00 |
| 19.09.2025 | 1,25 | 1,39 | 1,24 | 1,37 | 10,48% | 232.862,00 |
| 18.09.2025 | 1,27 | 1,29 | 1,24 | 1,24 | 0,32% | 599,00 |
| 15.09.2025 | 1,22 | 1,30 | 1,21 | 1,24 | -5,29% | 2.770,00 |
| 11.09.2025 | 1,31 | 1,31 | 1,28 | 1,31 | 3,65% | - |
| 05.09.2025 | 1,33 | 1,38 | 1,21 | 1,26 | -4,48% | 14.100,00 |
| 04.09.2025 | 1,38 | 1,40 | 1,28 | 1,32 | 0,15% | 44.901,00 |
| 03.09.2025 | 1,33 | 1,42 | 1,30 | 1,32 | 10,59% | 94.104,00 |
| 02.09.2025 | 1,20 | 1,24 | 1,14 | 1,19 | -0,92% | 55.659,00 |
| 01.09.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 0,67% | 191,00 |
| 29.08.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 0,68% | 2.809,00 |
| 28.08.2025 | 1,16 | 1,21 | 1,15 | 1,19 | 1,02% | - |
| 27.08.2025 | 1,23 | 1,23 | 1,16 | 1,17 | -2,09% | 32.148,00 |
| 26.08.2025 | 1,17 | 1,21 | 1,15 | 1,20 | 2,92% | 665,00 |
| 25.08.2025 | 1,16 | 1,18 | 1,14 | 1,16 | 0,69% | 6.673,00 |
| 22.08.2025 | 1,07 | 1,17 | 1,07 | 1,16 | 8,65% | 3.979,00 |
| 21.08.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 3,70% | 250,00 |
| 20.08.2025 | 1,04 | 1,07 | 1,01 | 1,03 | -1,72% | 4.681,00 |
| 19.08.2025 | 1,09 | 1,11 | 1,03 | 1,04 | -5,18% | 11.795,00 |
| 18.08.2025 | 1,01 | 1,11 | 1,00 | 1,10 | 8,74% | 10.101,00 |
| 15.08.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -1,32% | 1.539,00 |
| 14.08.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 2,14% | - |
| 13.08.2025 | 1,04 | 1,05 | 0,97 | 1,00 | -3,32% | 7.900,00 |
| 12.08.2025 | 1,04 | 1,06 | 1,04 | 1,04 | 0,87% | - |
| 11.08.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -1,44% | 800,00 |
| 08.08.2025 | 1,04 | 1,08 | 1,04 | 1,05 | 1,06% | 1.890,00 |
| 07.08.2025 | 1,09 | 1,09 | 1,03 | 1,03 | -2,36% | 3.002,00 |
| 06.08.2025 | 1,08 | 1,10 | 1,06 | 1,06 | -3,29% | - |
| 05.08.2025 | 1,08 | 1,11 | 1,07 | 1,10 | 2,62% | 4.800,00 |
| 04.08.2025 | 1,04 | 1,08 | 1,01 | 1,07 | 6,06% | 500,00 |
| 01.08.2025 | 1,06 | 1,08 | 1,00 | 1,01 | -4,28% | 1.140,00 |
| 31.07.2025 | 1,08 | 1,11 | 1,03 | 1,05 | -1,96% | 15.649,00 |