1,467€
12,33%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,39 | 1,39 | 1,34 | 1,38 | 5,59% | 590,00 |
| 12.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -3,12% | - |
| 11.03.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 11,04% | 4.240,00 |
| 10.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 5,02% | - |
| 09.03.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -6,32% | 2.265,00 |
| 06.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -11,48% | 5.000,00 |
| 05.03.2026 | 1,33 | 1,39 | 1,33 | 1,39 | 4,34% | 600,00 |
| 04.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -7,09% | - |
| 03.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 5,43% | - |
| 02.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 27.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,42% | 500,00 |
| 26.02.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,85% | 2.600,00 |
| 25.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 3,51% | - |
| 24.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 2,09% | - |
| 23.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 20.02.2026 | 1,33 | 1,39 | 1,33 | 1,39 | 5,30% | 1.490,00 |
| 19.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 2,96% | - |
| 18.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | - |
| 17.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,61% | - |
| 16.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 13.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,13% | - |
| 12.02.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -1,18% | 500,00 |
| 11.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 10.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 4,26% | - |
| 09.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,30% | - |
| 06.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,94% | 1.000,00 |
| 05.02.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -6,67% | 2.194,00 |
| 04.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -6,01% | - |
| 03.02.2026 | 1,42 | 1,56 | 1,42 | 1,56 | 5,39% | 1.988,00 |
| 02.02.2026 | 1,42 | 1,48 | 1,42 | 1,48 | 2,20% | 2.500,00 |
| 30.01.2026 | 1,54 | 1,54 | 1,45 | 1,45 | -15,48% | 1.700,00 |
| 29.01.2026 | 1,65 | 1,72 | 1,65 | 1,72 | 8,73% | 1.979,00 |
| 28.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 5,90% | - |
| 27.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,06% | - |
| 26.01.2026 | 1,61 | 1,61 | 1,51 | 1,51 | -9,05% | 5.060,00 |
| 23.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -3,49% | 35,00 |
| 22.01.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 5,92% | 4.400,00 |
| 21.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,73% | - |
| 20.01.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 5,28% | 3.000,00 |
| 19.01.2026 | 1,53 | 1,59 | 1,53 | 1,55 | -1,15% | 13.200,00 |
| 16.01.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 3,29% | 560,00 |
| 15.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 6,15% | - |
| 14.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,24% | - |
| 13.01.2026 | 1,42 | 1,48 | 1,42 | 1,48 | 3,06% | 954,00 |
| 12.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 4,36% | 3.000,00 |
| 09.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,03% | - |
| 08.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,02% | - |
| 07.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,99% | - |
| 06.01.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 7,67% | 2.020,00 |
| 05.01.2026 | 1,28 | 1,35 | 1,28 | 1,30 | -2,40% | 1.500,00 |
| 02.01.2026 | 1,17 | 1,34 | 1,17 | 1,34 | 15,97% | 2.400,00 |
| 30.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,17% | - |
| 29.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,63% | - |
| 23.12.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 1,31% | 1.500,00 |
| 22.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,99% | - |
| 19.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,75% | - |
| 18.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,61% | - |
| 17.12.2025 | 1,09 | 1,16 | 1,09 | 1,16 | 6,41% | 900,00 |
| 16.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 5,20% | - |
| 15.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,77% | - |
| 12.12.2025 | 1,02 | 1,09 | 1,02 | 1,09 | 10,32% | 3.250,00 |
| 11.12.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -14,09% | 2.600,00 |
| 10.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | 3.000,00 |
| 09.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 08.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,63% | - |
| 05.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,51% | - |
| 04.12.2025 | 1,17 | 1,22 | 1,17 | 1,19 | 1,19% | 2.800,00 |
| 03.12.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 6,90% | 5.878,00 |
| 02.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,10% | 300,00 |
| 01.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | - |
| 28.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 27.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,13% | - |
| 26.11.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -3,98% | 2.000,00 |
| 25.11.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 8,22% | 3.000,00 |
| 24.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 1,39% | - |
| 21.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -6,15% | - |
| 20.11.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,19% | 1.000,00 |
| 19.11.2025 | 1,01 | 1,11 | 1,01 | 1,08 | 10,47% | 1.800,00 |
| 18.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -3,94% | - |
| 17.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,59% | - |
| 14.11.2025 | 1,03 | 1,06 | 1,02 | 1,02 | -3,77% | 5.502,00 |
| 13.11.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -3,81% | 700,00 |
| 12.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 11.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,65% | - |
| 10.11.2025 | 1,06 | 1,17 | 1,06 | 1,17 | 7,75% | 14.000,00 |
| 07.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -5,74% | - |
| 06.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,80% | - |
| 05.11.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -9,45% | 1.000,00 |
| 04.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,66% | 1.000,00 |
| 03.11.2025 | 1,50 | 1,50 | 1,41 | 1,41 | -3,42% | 5.900,00 |
| 31.10.2025 | 1,45 | 1,51 | 1,43 | 1,46 | 3,98% | 6.901,00 |
| 30.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,99% | - |
| 29.10.2025 | 1,42 | 1,55 | 1,42 | 1,48 | 0,82% | 19.300,00 |
| 28.10.2025 | 1,33 | 1,49 | 1,33 | 1,47 | 8,89% | 12.500,00 |
| 27.10.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,15% | 1.000,00 |
| 24.10.2025 | 1,29 | 1,35 | 1,29 | 1,35 | -2,03% | 1.500,00 |
| 23.10.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 1,47% | 5.250,00 |
| 22.10.2025 | 1,30 | 1,36 | 1,28 | 1,36 | 3,03% | 5.100,00 |
| 21.10.2025 | 1,38 | 1,38 | 1,30 | 1,32 | -9,34% | 4.420,00 |
| 20.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 8,17% | 10.000,00 |