1,320$
-2,24%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 1,38 | 1,39 | 1,33 | 1,34 | -0,60% | - |
| 24.06.2026 | 1,40 | 1,41 | 1,33 | 1,35 | -4,26% | 9.611.842,00 |
| 23.06.2026 | 1,40 | 1,46 | 1,36 | 1,41 | -1,40% | 9.281.775,00 |
| 22.06.2026 | 1,50 | 1,52 | 1,42 | 1,43 | -3,75% | 17.162.463,00 |
| 19.06.2026 | 1,50 | 1,50 | 1,47 | 1,49 | -0,95% | - |
| 18.06.2026 | 1,60 | 1,62 | 1,45 | 1,50 | -3,23% | 47.106.762,00 |
| 17.06.2026 | 1,67 | 1,77 | 1,53 | 1,55 | -5,49% | 26.559.197,00 |
| 16.06.2026 | 1,72 | 1,80 | 1,63 | 1,64 | -3,53% | 13.569.632,00 |
| 15.06.2026 | 1,65 | 1,82 | 1,62 | 1,70 | 8,28% | 19.247.466,00 |
| 12.06.2026 | 1,58 | 1,62 | 1,55 | 1,57 | 0,00% | 6.022.320,00 |
| 11.06.2026 | 1,50 | 1,59 | 1,49 | 1,57 | 6,80% | 9.415.774,00 |
| 10.06.2026 | 1,52 | 1,58 | 1,47 | 1,47 | -4,55% | 9.374.629,00 |
| 09.06.2026 | 1,66 | 1,68 | 1,50 | 1,54 | -5,52% | 10.746.131,00 |
| 08.06.2026 | 1,70 | 1,72 | 1,63 | 1,63 | 0,62% | 7.572.602,00 |
| 05.06.2026 | 1,90 | 1,94 | 1,62 | 1,62 | -16,06% | 13.381.773,00 |
| 04.06.2026 | 1,91 | 1,99 | 1,88 | 1,93 | 0,00% | 7.809.250,00 |
| 03.06.2026 | 2,08 | 2,09 | 1,88 | 1,93 | -8,10% | 19.485.891,00 |
| 02.06.2026 | 1,84 | 2,15 | 1,73 | 2,10 | 22,81% | 44.409.809,00 |
| 01.06.2026 | 1,64 | 1,73 | 1,59 | 1,71 | 5,56% | 11.409.843,00 |
| 29.05.2026 | 1,61 | 1,64 | 1,58 | 1,62 | 0,00% | 3.875.525,00 |
| 28.05.2026 | 1,63 | 1,66 | 1,59 | 1,62 | -0,61% | 5.632.837,00 |
| 27.05.2026 | 1,63 | 1,64 | 1,58 | 1,63 | 0,00% | 7.239.911,00 |
| 26.05.2026 | 1,58 | 1,70 | 1,57 | 1,63 | 5,16% | 15.392.364,00 |
| 22.05.2026 | 1,55 | 1,59 | 1,52 | 1,55 | 1,31% | 5.615.550,00 |
| 21.05.2026 | 1,49 | 1,55 | 1,45 | 1,53 | 4,08% | 7.469.796,00 |
| 20.05.2026 | 1,56 | 1,57 | 1,46 | 1,47 | -2,00% | 7.993.624,00 |
| 19.05.2026 | 1,57 | 1,60 | 1,49 | 1,50 | -5,06% | 9.826.004,00 |
| 18.05.2026 | 1,69 | 1,71 | 1,56 | 1,58 | -4,82% | 9.233.738,00 |
| 15.05.2026 | 1,77 | 1,79 | 1,65 | 1,66 | -9,29% | 8.863.754,00 |
| 14.05.2026 | 1,90 | 1,91 | 1,78 | 1,83 | -2,14% | 9.123.370,00 |
| 13.05.2026 | 1,99 | 1,99 | 1,86 | 1,87 | -3,61% | 10.493.774,00 |
| 12.05.2026 | 1,88 | 1,95 | 1,77 | 1,94 | 6,59% | 19.659.526,00 |
| 11.05.2026 | 1,76 | 1,87 | 1,64 | 1,82 | 4,60% | 16.289.653,00 |
| 08.05.2026 | 1,77 | 1,81 | 1,74 | 1,74 | -4,40% | 5.439.739,00 |
| 07.05.2026 | 1,85 | 1,89 | 1,80 | 1,82 | -1,62% | 6.949.034,00 |
| 06.05.2026 | 1,75 | 1,85 | 1,72 | 1,85 | 5,11% | 8.618.551,00 |
| 05.05.2026 | 1,78 | 1,81 | 1,73 | 1,76 | -0,56% | 4.761.784,00 |
| 04.05.2026 | 1,79 | 1,85 | 1,76 | 1,77 | -1,12% | 5.343.310,00 |
| 01.05.2026 | 1,79 | 1,80 | 1,69 | 1,79 | 0,00% | 6.359.753,00 |
| 30.04.2026 | 1,71 | 1,80 | 1,71 | 1,79 | 6,55% | 6.431.559,00 |
| 29.04.2026 | 1,72 | 1,76 | 1,65 | 1,68 | -2,33% | 5.487.750,00 |
| 28.04.2026 | 1,74 | 1,78 | 1,66 | 1,72 | -2,82% | 5.663.963,00 |
| 27.04.2026 | 1,69 | 1,78 | 1,68 | 1,77 | 4,12% | 6.749.647,00 |
| 24.04.2026 | 1,73 | 1,74 | 1,68 | 1,70 | -1,73% | 5.979.317,00 |
| 23.04.2026 | 1,81 | 1,88 | 1,69 | 1,73 | -4,42% | 8.779.153,00 |
| 22.04.2026 | 1,73 | 1,82 | 1,70 | 1,81 | 6,47% | 11.505.933,00 |
| 21.04.2026 | 1,70 | 1,74 | 1,66 | 1,70 | -0,58% | 11.424.893,00 |
| 20.04.2026 | 1,61 | 1,75 | 1,58 | 1,71 | 4,91% | 22.763.678,00 |
| 17.04.2026 | 1,65 | 1,67 | 1,59 | 1,63 | -1,21% | 8.763.987,00 |
| 16.04.2026 | 1,66 | 1,68 | 1,63 | 1,65 | 0,00% | 6.029.756,00 |
| 15.04.2026 | 1,58 | 1,68 | 1,57 | 1,65 | 3,77% | 7.324.896,00 |
| 14.04.2026 | 1,57 | 1,60 | 1,55 | 1,59 | 1,92% | 4.899.064,00 |
| 13.04.2026 | 1,47 | 1,56 | 1,47 | 1,56 | 4,00% | 4.944.318,00 |
| 10.04.2026 | 1,56 | 1,61 | 1,50 | 1,50 | -3,85% | 5.909.825,00 |
| 09.04.2026 | 1,53 | 1,59 | 1,51 | 1,56 | 1,96% | 5.519.213,00 |
| 08.04.2026 | 1,53 | 1,59 | 1,49 | 1,53 | 4,79% | 6.505.960,00 |
| 07.04.2026 | 1,51 | 1,52 | 1,41 | 1,46 | -2,67% | 5.680.127,00 |
| 06.04.2026 | 1,53 | 1,55 | 1,46 | 1,50 | -1,32% | 3.676.901,00 |
| 02.04.2026 | 1,43 | 1,52 | 1,41 | 1,52 | 5,56% | 5.571.345,00 |
| 01.04.2026 | 1,51 | 1,56 | 1,44 | 1,44 | -3,36% | 7.097.391,00 |
| 31.03.2026 | 1,40 | 1,50 | 1,39 | 1,49 | 7,97% | 7.681.710,00 |
| 30.03.2026 | 1,43 | 1,44 | 1,34 | 1,38 | -2,82% | 4.902.826,00 |
| 27.03.2026 | 1,39 | 1,45 | 1,39 | 1,42 | 0,00% | 3.778.432,00 |
| 26.03.2026 | 1,48 | 1,50 | 1,40 | 1,42 | -6,58% | 6.748.007,00 |
| 25.03.2026 | 1,54 | 1,58 | 1,51 | 1,52 | 1,33% | 4.414.828,00 |
| 24.03.2026 | 1,48 | 1,52 | 1,44 | 1,50 | 0,00% | 5.221.645,00 |
| 23.03.2026 | 1,45 | 1,52 | 1,40 | 1,50 | 3,45% | 13.041.260,00 |
| 20.03.2026 | 1,34 | 1,48 | 1,33 | 1,45 | 9,85% | 45.140.486,00 |
| 19.03.2026 | 1,32 | 1,35 | 1,30 | 1,32 | -4,35% | 7.377.196,00 |
| 18.03.2026 | 1,45 | 1,45 | 1,29 | 1,38 | -4,83% | 16.554.430,00 |
| 17.03.2026 | 1,45 | 1,48 | 1,40 | 1,45 | 0,69% | 6.492.375,00 |
| 16.03.2026 | 1,59 | 1,60 | 1,37 | 1,44 | -10,00% | 19.407.310,00 |
| 13.03.2026 | 1,61 | 1,71 | 1,57 | 1,60 | 0,63% | 9.698.804,00 |
| 12.03.2026 | 1,53 | 1,62 | 1,50 | 1,59 | 2,58% | 5.416.743,00 |
| 11.03.2026 | 1,54 | 1,59 | 1,52 | 1,55 | 0,65% | 4.878.228,00 |
| 10.03.2026 | 1,44 | 1,57 | 1,43 | 1,54 | 6,94% | 6.607.244,00 |
| 09.03.2026 | 1,36 | 1,47 | 1,35 | 1,44 | 1,41% | 4.100.427,00 |
| 06.03.2026 | 1,44 | 1,48 | 1,39 | 1,42 | -2,74% | 4.332.199,00 |
| 05.03.2026 | 1,57 | 1,59 | 1,39 | 1,46 | -7,01% | 7.057.440,00 |
| 04.03.2026 | 1,62 | 1,65 | 1,56 | 1,57 | -1,26% | 6.889.742,00 |
| 03.03.2026 | 1,69 | 1,74 | 1,58 | 1,59 | -8,62% | 7.420.342,00 |
| 02.03.2026 | 1,64 | 1,76 | 1,63 | 1,74 | 4,19% | 5.947.558,00 |
| 27.02.2026 | 1,63 | 1,69 | 1,62 | 1,67 | -0,60% | 3.352.533,00 |
| 26.02.2026 | 1,71 | 1,73 | 1,60 | 1,68 | -1,75% | 6.390.050,00 |
| 25.02.2026 | 1,72 | 1,78 | 1,70 | 1,71 | 0,00% | 5.758.100,00 |
| 24.02.2026 | 1,64 | 1,71 | 1,60 | 1,71 | 4,27% | 4.916.129,00 |
| 23.02.2026 | 1,62 | 1,65 | 1,59 | 1,64 | 1,23% | 5.376.395,00 |
| 20.02.2026 | 1,62 | 1,68 | 1,57 | 1,62 | 0,62% | 6.456.186,00 |
| 19.02.2026 | 1,56 | 1,64 | 1,54 | 1,61 | 1,90% | 7.461.194,00 |
| 18.02.2026 | 1,56 | 1,60 | 1,54 | 1,58 | 2,60% | 5.713.730,00 |
| 17.02.2026 | 1,58 | 1,59 | 1,49 | 1,54 | -2,53% | 5.283.573,00 |
| 13.02.2026 | 1,58 | 1,64 | 1,56 | 1,58 | 0,00% | 4.684.921,00 |
| 12.02.2026 | 1,67 | 1,68 | 1,54 | 1,58 | -5,39% | 6.359.461,00 |
| 11.02.2026 | 1,66 | 1,71 | 1,60 | 1,67 | 0,60% | 5.116.178,00 |
| 10.02.2026 | 1,66 | 1,69 | 1,63 | 1,66 | -1,19% | 5.358.248,00 |
| 09.02.2026 | 1,59 | 1,71 | 1,58 | 1,68 | 5,66% | 5.968.823,00 |
| 06.02.2026 | 1,57 | 1,61 | 1,53 | 1,59 | 3,92% | 8.003.157,00 |
| 05.02.2026 | 1,60 | 1,63 | 1,52 | 1,53 | -7,27% | 7.666.076,00 |
| 04.02.2026 | 1,81 | 1,81 | 1,56 | 1,65 | -7,82% | 13.302.094,00 |
| 03.02.2026 | 1,75 | 1,88 | 1,74 | 1,79 | 4,68% | 13.588.616,00 |