1,077€
-6,35%
Echtzeit-Aktienkurs Ur-Energy
Bid:
Ask:
Aktienkurse zur Ur-Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 1,43 | 1,43 | 1,35 | 1,35 | -20,36% | 1.100,00 |
| 16.10.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -2,54% | 1.000,00 |
| 15.10.2025 | 1,82 | 1,94 | 1,73 | 1,73 | -4,62% | 4.260,00 |
| 14.10.2025 | 1,80 | 1,90 | 1,80 | 1,82 | 2,83% | 1.426,00 |
| 13.10.2025 | 1,66 | 1,78 | 1,66 | 1,77 | 6,00% | 12.200,00 |
| 10.10.2025 | 1,61 | 1,70 | 1,61 | 1,67 | 1,09% | 4.250,00 |
| 09.10.2025 | 1,55 | 1,65 | 1,55 | 1,65 | 6,45% | 5.660,00 |
| 08.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,91% | - |
| 07.10.2025 | 1,50 | 1,61 | 1,50 | 1,54 | 6,52% | 11.469,00 |
| 06.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,30% | - |
| 03.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 02.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,14% | - |
| 01.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,96% | - |
| 30.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,45% | - |
| 29.09.2025 | 1,47 | 1,51 | 1,47 | 1,51 | -1,05% | 2.750,00 |
| 26.09.2025 | 1,46 | 1,53 | 1,46 | 1,52 | 4,97% | 5.590,00 |
| 25.09.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 3,57% | 3.550,00 |
| 24.09.2025 | 1,38 | 1,51 | 1,38 | 1,40 | -3,85% | 8.500,00 |
| 23.09.2025 | 1,41 | 1,51 | 1,41 | 1,46 | 4,30% | 2.700,00 |
| 22.09.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 13,13% | 5.098,00 |
| 19.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 18.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,49% | - |
| 17.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,34% | - |
| 16.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,26% | - |
| 15.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,92% | 1.200,00 |
| 12.09.2025 | 1,24 | 1,26 | 1,24 | 1,25 | -1,96% | 10.500,00 |
| 11.09.2025 | 1,28 | 1,31 | 1,25 | 1,28 | 2,99% | - |
| 10.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 09.09.2025 | 1,25 | 1,26 | 1,22 | 1,25 | -0,24% | - |
| 08.09.2025 | 1,23 | 1,27 | 1,23 | 1,26 | -3,24% | - |
| 05.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,67% | - |
| 04.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,23% | 600,00 |
| 03.09.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 15,83% | 19.943,00 |
| 02.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 01.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,52% | - |
| 29.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,25% | - |
| 28.08.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 1,33% | 1.680,00 |
| 27.08.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 6,36% | 62,00 |
| 26.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,53% | - |
| 25.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,54% | - |
| 22.08.2025 | 1,04 | 1,12 | 1,04 | 1,12 | 4,09% | 3.400,00 |
| 21.08.2025 | 0,99 | 1,08 | 0,99 | 1,08 | 5,49% | 450,00 |
| 20.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -5,73% | - |
| 19.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 9,51% | - |
| 18.08.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -5,73% | - |
| 15.08.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 6,40% | 600,00 |
| 14.08.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,67% | - |
| 13.08.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -4,53% | - |
| 12.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 200,00 |
| 11.08.2025 | 1,02 | 1,07 | 1,02 | 1,07 | 5,31% | 2.000,00 |
| 08.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,50% | - |
| 07.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -6,96% | - |
| 06.08.2025 | 1,05 | 1,12 | 1,05 | 1,12 | 4,87% | 850,00 |
| 05.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 8,65% | - |
| 04.08.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -4,56% | 670,00 |
| 01.08.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,46% | - |
| 31.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,76% | 1.680,00 |
| 30.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -8,28% | - |
| 29.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,07% | - |
| 28.07.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,36% | 5.000,00 |
| 25.07.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,63% | 29.370,00 |
| 24.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,39% | 4.000,00 |
| 23.07.2025 | 1,14 | 1,19 | 1,14 | 1,19 | -0,34% | 2.000,00 |
| 22.07.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 3,29% | 10.390,00 |
| 21.07.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 3,59% | 4.900,00 |
| 18.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,24% | 3.000,00 |
| 17.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,06% | - |
| 16.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,26% | - |
| 15.07.2025 | 0,99 | 1,06 | 0,99 | 1,06 | 6,11% | 4.300,00 |
| 14.07.2025 | 0,95 | 1,00 | 0,95 | 1,00 | 7,42% | 2.500,00 |
| 11.07.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 5,68% | - |
| 10.07.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -0,34% | - |
| 09.07.2025 | 0,90 | 0,90 | 0,88 | 0,88 | -3,60% | 500,00 |
| 08.07.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 2,58% | - |
| 07.07.2025 | 0,89 | 0,89 | 0,89 | 0,89 | 0,90% | - |
| 04.07.2025 | 0,90 | 0,90 | 0,89 | 0,89 | 0,34% | 370,00 |
| 03.07.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 1,73% | - |
| 02.07.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -1,14% | - |
| 01.07.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 0,92% | - |
| 30.06.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -1,36% | 240,00 |
| 27.06.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 3,28% | - |
| 26.06.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -2,40% | - |
| 25.06.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -3,85% | - |
| 24.06.2025 | 0,90 | 0,94 | 0,90 | 0,91 | 1,91% | 3.500,00 |
| 23.06.2025 | 0,88 | 0,89 | 0,88 | 0,89 | -6,01% | 2.500,00 |