1,648€
-1,32%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 1,85 | 1,86 | 1,63 | 1,65 | 5,03% | 26.348,00 |
| 02.06.2026 | 1,55 | 1,64 | 1,55 | 1,57 | 13,02% | 4.408,00 |
| 01.06.2026 | 1,39 | 1,44 | 1,35 | 1,39 | 0,51% | 1.711,00 |
| 29.05.2026 | 1,39 | 1,41 | 1,36 | 1,38 | -1,98% | 1.791,00 |
| 27.05.2026 | 1,41 | 1,44 | 1,38 | 1,41 | 3,90% | 200,00 |
| 26.05.2026 | 1,39 | 1,39 | 1,34 | 1,36 | 1,27% | 6.650,00 |
| 25.05.2026 | 1,37 | 1,40 | 1,34 | 1,34 | -1,76% | 4.170,00 |
| 22.05.2026 | 1,34 | 1,37 | 1,32 | 1,37 | 3,25% | 369,00 |
| 21.05.2026 | 1,27 | 1,34 | 1,26 | 1,32 | -14,04% | 17.168,00 |
| 15.05.2026 | 1,56 | 1,60 | 1,52 | 1,54 | -0,97% | 1.749,00 |
| 14.05.2026 | 1,63 | 1,68 | 1,54 | 1,55 | -8,05% | 4.511,00 |
| 13.05.2026 | 1,62 | 1,72 | 1,62 | 1,69 | 4,65% | 36.637,00 |
| 12.05.2026 | 1,62 | 1,65 | 1,49 | 1,61 | 6,39% | 39.468,00 |
| 11.05.2026 | 1,42 | 1,52 | 1,42 | 1,52 | -3,25% | 9.802,00 |
| 06.05.2026 | 1,52 | 1,60 | 1,47 | 1,57 | 4,95% | 8.850,00 |
| 05.05.2026 | 1,50 | 1,54 | 1,49 | 1,49 | -2,16% | 660,00 |
| 04.05.2026 | 1,50 | 1,54 | 1,50 | 1,53 | 1,46% | 1.122,00 |
| 30.04.2026 | 1,43 | 1,51 | 1,43 | 1,51 | 2,94% | - |
| 29.04.2026 | 1,47 | 1,51 | 1,46 | 1,46 | -1,28% | - |
| 28.04.2026 | 1,51 | 1,52 | 1,39 | 1,48 | 1,72% | 2.399,00 |
| 27.04.2026 | 1,44 | 1,46 | 1,41 | 1,46 | 1,25% | 27,00 |
| 24.04.2026 | 1,45 | 1,51 | 1,44 | 1,44 | -3,55% | 370,00 |
| 23.04.2026 | 1,54 | 1,58 | 1,49 | 1,49 | -3,31% | 3.710,00 |
| 22.04.2026 | 1,48 | 1,58 | 1,44 | 1,54 | 4,54% | 39.642,00 |
| 21.04.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 2,01% | - |
| 20.04.2026 | 1,36 | 1,47 | 1,36 | 1,45 | 4,63% | 4.864,00 |
| 17.04.2026 | 1,38 | 1,41 | 1,36 | 1,38 | -1,07% | - |
| 16.04.2026 | 1,40 | 1,44 | 1,37 | 1,40 | 0,22% | 6.102,00 |
| 15.04.2026 | 1,34 | 1,44 | 1,32 | 1,39 | 4,97% | 13.511,00 |
| 14.04.2026 | 1,32 | 1,35 | 1,29 | 1,33 | 4,48% | 2.290,00 |
| 13.04.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -0,94% | - |
| 10.04.2026 | 1,31 | 1,37 | 1,28 | 1,28 | -4,11% | 2,00 |
| 09.04.2026 | 1,31 | 1,36 | 1,27 | 1,34 | 3,24% | 500,00 |
| 08.04.2026 | 1,30 | 1,35 | 1,27 | 1,30 | 3,27% | - |
| 07.04.2026 | 1,24 | 1,32 | 1,22 | 1,26 | 3,55% | 136,00 |
| 02.04.2026 | 1,26 | 1,27 | 1,21 | 1,21 | -6,55% | - |
| 01.04.2026 | 1,29 | 1,32 | 1,25 | 1,30 | 3,43% | 221,00 |
| 31.03.2026 | 1,20 | 1,26 | 1,19 | 1,25 | 4,50% | 100,00 |
| 30.03.2026 | 1,24 | 1,27 | 1,15 | 1,20 | -3,07% | 15.880,00 |
| 27.03.2026 | 1,24 | 1,26 | 1,21 | 1,24 | -6,14% | 225,00 |
| 26.03.2026 | 1,30 | 1,32 | 1,30 | 1,32 | -2,44% | - |
| 25.03.2026 | 1,29 | 1,36 | 1,29 | 1,35 | 5,54% | - |
| 24.03.2026 | 1,29 | 1,31 | 1,25 | 1,28 | -1,76% | - |
| 23.03.2026 | 1,25 | 1,30 | 1,19 | 1,30 | 4,65% | - |
| 20.03.2026 | 1,16 | 1,28 | 1,15 | 1,25 | 10,17% | 3.521,00 |
| 19.03.2026 | 1,21 | 1,21 | 1,12 | 1,13 | -3,91% | 10.158,00 |
| 18.03.2026 | 1,26 | 1,29 | 1,13 | 1,18 | -4,77% | 7.924,00 |
| 17.03.2026 | 1,25 | 1,28 | 1,23 | 1,24 | 2,57% | - |
| 16.03.2026 | 1,41 | 1,43 | 1,20 | 1,21 | -13,81% | 3.807,00 |
| 13.03.2026 | 1,38 | 1,48 | 1,36 | 1,40 | 2,19% | 6.020,00 |
| 12.03.2026 | 1,33 | 1,40 | 1,31 | 1,37 | 1,41% | - |
| 11.03.2026 | 1,33 | 1,36 | 1,28 | 1,35 | 1,66% | 7.111,00 |
| 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 | 1,97% | 2.882,00 |
| 06.03.2026 | 1,29 | 1,36 | 1,20 | 1,22 | -0,25% | 12.872,00 |
| 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 | 4,69% | 2.750,00 |
| 03.03.2026 | 1,51 | 1,54 | 1,33 | 1,34 | -9,50% | 72.553,00 |
| 02.03.2026 | 1,42 | 1,50 | 1,39 | 1,48 | 4,95% | 20.412,00 |
| 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 | -2,77% | 7.000,00 |
| 25.02.2026 | 1,48 | 1,50 | 1,44 | 1,44 | 4,34% | 3.895,00 |
| 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 | 1,49% | 4.994,00 |
| 18.02.2026 | 1,30 | 1,35 | 1,29 | 1,35 | 5,16% | 2.300,00 |
| 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 | 0,15% | 2.037,00 |
| 13.02.2026 | 1,34 | 1,38 | 1,32 | 1,33 | 0,53% | - |
| 12.02.2026 | 1,41 | 1,41 | 1,30 | 1,32 | -6,52% | - |
| 11.02.2026 | 1,42 | 1,44 | 1,35 | 1,41 | 2,54% | 1.155,00 |
| 10.02.2026 | 1,43 | 1,44 | 1,38 | 1,38 | -2,13% | 2.677,00 |
| 09.02.2026 | 1,37 | 1,43 | 1,32 | 1,41 | 4,23% | 2.065,00 |
| 06.02.2026 | 1,26 | 1,36 | 1,26 | 1,35 | 4,33% | 3.290,00 |
| 05.02.2026 | 1,41 | 1,41 | 1,29 | 1,29 | -7,18% | 4.837,00 |
| 04.02.2026 | 1,52 | 1,55 | 1,32 | 1,39 | -10,24% | 20.464,00 |
| 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 | -1,14% | 2.574,00 |
| 30.01.2026 | 1,59 | 1,60 | 1,43 | 1,49 | -12,15% | 11.608,00 |
| 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 | -0,49% | 9.855,00 |
| 22.01.2026 | 1,70 | 1,72 | 1,61 | 1,62 | -0,25% | 33.752,00 |
| 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 |
| 16.01.2026 | 1,57 | 1,60 | 1,55 | 1,57 | 0,00% | 6.047,00 |
| 15.01.2026 | 1,53 | 1,58 | 1,50 | 1,57 | 3,22% | 16.498,00 |
| 14.01.2026 | 1,46 | 1,57 | 1,44 | 1,52 | 4,10% | 13.734,00 |
| 13.01.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 1,39% | - |
| 12.01.2026 | 1,43 | 1,44 | 1,38 | 1,44 | -2,83% | 518,00 |
| 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 | 0,00% | 1.130,00 |
| 05.01.2026 | 1,30 | 1,39 | 1,30 | 1,38 | 5,84% | - |
| 02.01.2026 | 1,18 | 1,33 | 1,18 | 1,30 | 9,14% | 9.130,00 |