1,624$
-0,99%
Echtzeit-Aktienkurs Ur-Energy
Bid:
Ask:
Aktienkurse zur Ur-Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,63 | 1,65 | 1,58 | 1,63 | -0,61% | 5.660.198,00 |
| 07.01.2026 | 1,62 | 1,64 | 1,57 | 1,64 | -0,61% | 10.986.864,00 |
| 06.01.2026 | 1,63 | 1,68 | 1,60 | 1,65 | 2,48% | 10.952.669,00 |
| 05.01.2026 | 1,54 | 1,63 | 1,53 | 1,61 | 5,23% | 12.426.679,00 |
| 02.01.2026 | 1,40 | 1,54 | 1,40 | 1,53 | 10,07% | 10.744.527,00 |
| 31.12.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 2,21% | 6.422.157,00 |
| 30.12.2025 | 1,41 | 1,41 | 1,35 | 1,36 | -1,45% | 5.846.388,00 |
| 29.12.2025 | 1,36 | 1,45 | 1,36 | 1,38 | 0,00% | 5.151.765,00 |
| 26.12.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -2,82% | 2.609.557,00 |
| 24.12.2025 | 1,39 | 1,42 | 1,37 | 1,42 | 1,43% | 2.198.014,00 |
| 23.12.2025 | 1,42 | 1,48 | 1,40 | 1,40 | -2,10% | 7.759.128,00 |
| 22.12.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -2,05% | 6.936.229,00 |
| 19.12.2025 | 1,43 | 1,51 | 1,39 | 1,46 | 4,29% | 50.643.390,00 |
| 18.12.2025 | 1,35 | 1,43 | 1,35 | 1,40 | 4,48% | 10.632.429,00 |
| 17.12.2025 | 1,30 | 1,37 | 1,30 | 1,34 | 2,29% | 12.770.990,00 |
| 16.12.2025 | 1,31 | 1,34 | 1,28 | 1,31 | -1,50% | 10.458.319,00 |
| 15.12.2025 | 1,35 | 1,48 | 1,30 | 1,33 | 3,91% | 23.070.210,00 |
| 12.12.2025 | 1,24 | 1,28 | 1,22 | 1,28 | 2,40% | 12.513.580,00 |
| 11.12.2025 | 1,18 | 1,25 | 1,17 | 1,25 | -8,09% | 75.130.434,00 |
| 10.12.2025 | 1,35 | 1,37 | 1,28 | 1,36 | 0,00% | 4.309.521,00 |
| 09.12.2025 | 1,32 | 1,38 | 1,32 | 1,36 | -0,73% | 4.193.310,00 |
| 08.12.2025 | 1,37 | 1,41 | 1,36 | 1,37 | -0,72% | 3.483.637,00 |
| 05.12.2025 | 1,44 | 1,45 | 1,37 | 1,38 | -4,17% | 5.605.522,00 |
| 04.12.2025 | 1,40 | 1,46 | 1,36 | 1,44 | 2,86% | 6.674.069,00 |
| 03.12.2025 | 1,34 | 1,40 | 1,32 | 1,40 | 5,26% | 6.861.834,00 |
| 02.12.2025 | 1,31 | 1,36 | 1,30 | 1,33 | 2,31% | 6.212.225,00 |
| 01.12.2025 | 1,30 | 1,34 | 1,27 | 1,30 | -0,76% | 5.539.424,00 |
| 28.11.2025 | 1,28 | 1,33 | 1,26 | 1,31 | 3,15% | 3.342.701,00 |
| 26.11.2025 | 1,24 | 1,28 | 1,23 | 1,27 | 1,60% | 4.266.641,00 |
| 25.11.2025 | 1,26 | 1,28 | 1,21 | 1,25 | -1,57% | 5.706.498,00 |
| 24.11.2025 | 1,21 | 1,27 | 1,17 | 1,27 | 8,55% | 8.175.108,00 |
| 21.11.2025 | 1,17 | 1,19 | 1,12 | 1,17 | -0,85% | 9.490.204,00 |
| 20.11.2025 | 1,29 | 1,33 | 1,18 | 1,18 | -7,09% | 9.847.957,00 |
| 19.11.2025 | 1,21 | 1,30 | 1,20 | 1,27 | 5,83% | 8.987.925,00 |
| 18.11.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 5,26% | 6.140.848,00 |
| 17.11.2025 | 1,19 | 1,22 | 1,14 | 1,14 | -4,20% | 7.965.527,00 |
| 14.11.2025 | 1,18 | 1,22 | 1,15 | 1,19 | -1,65% | 6.449.459,00 |
| 13.11.2025 | 1,28 | 1,30 | 1,20 | 1,21 | -7,63% | 9.919.186,00 |
| 12.11.2025 | 1,32 | 1,34 | 1,28 | 1,31 | 0,77% | 4.052.070,00 |
| 11.11.2025 | 1,30 | 1,32 | 1,26 | 1,30 | -0,76% | 4.449.577,00 |
| 10.11.2025 | 1,32 | 1,34 | 1,28 | 1,31 | 5,65% | 5.942.854,00 |
| 07.11.2025 | 1,25 | 1,29 | 1,22 | 1,24 | -2,36% | 12.867.575,00 |
| 06.11.2025 | 1,36 | 1,38 | 1,27 | 1,27 | -7,30% | 11.129.676,00 |
| 05.11.2025 | 1,44 | 1,45 | 1,34 | 1,37 | -4,86% | 10.651.350,00 |
| 04.11.2025 | 1,52 | 1,58 | 1,44 | 1,44 | -10,56% | 13.296.599,00 |
| 03.11.2025 | 1,71 | 1,72 | 1,61 | 1,61 | -6,40% | 10.074.101,00 |
| 31.10.2025 | 1,71 | 1,73 | 1,66 | 1,72 | 1,18% | 4.756.760,00 |
| 30.10.2025 | 1,65 | 1,74 | 1,61 | 1,70 | 1,80% | 5.348.929,00 |
| 29.10.2025 | 1,70 | 1,74 | 1,65 | 1,67 | -1,18% | 7.056.791,00 |
| 28.10.2025 | 1,65 | 1,72 | 1,61 | 1,69 | 6,96% | 11.639.951,00 |
| 27.10.2025 | 1,61 | 1,61 | 1,53 | 1,58 | -1,25% | 9.201.516,00 |
| 24.10.2025 | 1,57 | 1,63 | 1,53 | 1,60 | 3,90% | 7.736.001,00 |
| 23.10.2025 | 1,56 | 1,60 | 1,51 | 1,54 | -1,28% | 7.570.647,00 |
| 22.10.2025 | 1,48 | 1,58 | 1,45 | 1,56 | 0,65% | 9.618.926,00 |
| 21.10.2025 | 1,57 | 1,60 | 1,50 | 1,55 | -4,32% | 10.273.194,00 |
| 20.10.2025 | 1,70 | 1,71 | 1,56 | 1,62 | 1,31% | 10.309.388,00 |
| 17.10.2025 | 1,66 | 1,69 | 1,60 | 1,60 | -8,62% | - |
| 16.10.2025 | 2,07 | 2,09 | 1,72 | 1,75 | -13,79% | 20.662.153,00 |
| 15.10.2025 | 2,30 | 2,35 | 1,95 | 2,03 | -3,33% | 23.955.786,00 |
| 14.10.2025 | 2,10 | 2,20 | 1,92 | 2,10 | 3,45% | 25.779.695,00 |
| 13.10.2025 | 1,99 | 2,05 | 1,97 | 2,03 | 4,10% | 16.833.966,00 |
| 10.10.2025 | 1,96 | 2,01 | 1,91 | 1,95 | 2,09% | 19.238.571,00 |
| 09.10.2025 | 1,87 | 1,98 | 1,86 | 1,91 | 3,24% | 13.296.880,00 |
| 08.10.2025 | 1,86 | 1,90 | 1,81 | 1,85 | 0,00% | 10.887.114,00 |
| 07.10.2025 | 1,90 | 1,90 | 1,77 | 1,85 | 2,21% | 9.916.425,00 |
| 06.10.2025 | 1,74 | 1,84 | 1,72 | 1,81 | 4,62% | 10.187.839,00 |
| 03.10.2025 | 1,76 | 1,78 | 1,69 | 1,73 | -1,70% | 6.688.349,00 |
| 02.10.2025 | 1,76 | 1,82 | 1,72 | 1,76 | 0,00% | 5.161.141,00 |
| 01.10.2025 | 1,77 | 1,79 | 1,72 | 1,76 | -1,68% | 6.299.958,00 |
| 30.09.2025 | 1,75 | 1,80 | 1,72 | 1,79 | 1,70% | 15.516.203,00 |
| 29.09.2025 | 1,78 | 1,79 | 1,72 | 1,76 | 0,00% | 7.473.599,00 |
| 26.09.2025 | 1,69 | 1,77 | 1,69 | 1,76 | 0,57% | 7.347.422,00 |
| 25.09.2025 | 1,60 | 1,78 | 1,56 | 1,75 | 7,36% | 12.410.135,00 |
| 24.09.2025 | 1,68 | 1,73 | 1,62 | 1,63 | -2,98% | 7.059.211,00 |
| 23.09.2025 | 1,72 | 1,74 | 1,64 | 1,68 | -1,75% | 9.886.409,00 |
| 22.09.2025 | 1,68 | 1,73 | 1,61 | 1,71 | 3,64% | 14.164.996,00 |
| 19.09.2025 | 1,51 | 1,65 | 1,49 | 1,65 | 9,27% | 29.892.619,00 |
| 18.09.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 1,34% | 7.722.937,00 |
| 17.09.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -0,67% | 5.932.732,00 |
| 16.09.2025 | 1,59 | 1,60 | 1,49 | 1,50 | -3,23% | 7.141.544,00 |
| 15.09.2025 | 1,50 | 1,57 | 1,42 | 1,55 | 6,16% | 13.801.383,00 |
| 12.09.2025 | 1,51 | 1,51 | 1,43 | 1,46 | -1,35% | 4.930.960,00 |
| 11.09.2025 | 1,49 | 1,51 | 1,47 | 1,48 | -1,33% | 4.373.478,00 |
| 10.09.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 2,04% | 5.368.529,00 |
| 09.09.2025 | 1,46 | 1,50 | 1,45 | 1,47 | 1,38% | 3.600.444,00 |
| 08.09.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -1,36% | 3.681.074,00 |
| 05.09.2025 | 1,56 | 1,56 | 1,42 | 1,47 | -5,16% | 6.600.301,00 |
| 04.09.2025 | 1,57 | 1,58 | 1,50 | 1,55 | -0,64% | 7.650.041,00 |
| 03.09.2025 | 1,59 | 1,62 | 1,51 | 1,56 | 13,87% | 20.128.825,00 |
| 02.09.2025 | 1,37 | 1,39 | 1,33 | 1,37 | -1,44% | 8.087.478,00 |
| 29.08.2025 | 1,41 | 1,43 | 1,37 | 1,39 | 0,00% | 6.655.925,00 |
| 28.08.2025 | 1,37 | 1,42 | 1,35 | 1,39 | 2,21% | 5.544.823,00 |
| 27.08.2025 | 1,40 | 1,40 | 1,35 | 1,36 | -2,86% | 3.427.398,00 |
| 26.08.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 3,70% | 8.645.201,00 |
| 25.08.2025 | 1,35 | 1,38 | 1,32 | 1,35 | 0,75% | 5.439.209,00 |
| 22.08.2025 | 1,25 | 1,38 | 1,25 | 1,34 | 8,06% | 7.398.798,00 |
| 21.08.2025 | 1,20 | 1,25 | 1,19 | 1,24 | 5,08% | 3.402.293,00 |
| 20.08.2025 | 1,22 | 1,25 | 1,16 | 1,18 | -3,28% | 3.870.170,00 |
| 19.08.2025 | 1,29 | 1,30 | 1,20 | 1,22 | -5,43% | 5.915.152,00 |
| 18.08.2025 | 1,20 | 1,30 | 1,18 | 1,29 | 9,32% | 7.899.028,00 |