1,071€
1,42%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,09 | 1,09 | 1,07 | 1,08 | 2,27% | - |
| 29.01.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,96% | - |
| 28.01.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -7,27% | - |
| 27.01.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -4,89% | 770,00 |
| 24.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 23.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 2,39% | 3.143,00 |
| 22.01.2025 | 1,06 | 1,17 | 1,06 | 1,17 | 6,56% | 900,00 |
| 21.01.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 2,81% | 850,00 |
| 20.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | - |
| 17.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,20% | - |
| 16.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,74% | - |
| 15.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,99% | - |
| 14.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,43% | - |
| 13.01.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,18% | 5.500,00 |
| 10.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 09.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,58% | - |
| 08.01.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -4,24% | 950,00 |
| 07.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,92% | - |
| 06.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,67% | - |
| 03.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 7,54% | - |
| 02.01.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 2,77% | 840,00 |
| 30.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 27.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,27% | - |
| 23.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,41% | - |
| 20.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 19.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -5,64% | 500,00 |
| 18.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,68% | - |
| 17.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | 200,00 |
| 16.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,88% | - |
| 13.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,89% | - |
| 12.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,02% | - |
| 11.12.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -1,84% | 1.000,00 |
| 10.12.2024 | 1,13 | 1,20 | 1,13 | 1,20 | -0,83% | 1.200,00 |
| 09.12.2024 | 1,17 | 1,21 | 1,17 | 1,21 | -2,11% | 1.000,00 |
| 06.12.2024 | 1,21 | 1,25 | 1,21 | 1,23 | -1,75% | 4.500,00 |
| 05.12.2024 | 1,17 | 1,27 | 1,17 | 1,26 | 3,80% | 5.991,00 |
| 04.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 03.12.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -3,23% | 1.200,00 |
| 02.12.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 4,03% | 7.967,00 |
| 29.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,53% | - |
| 28.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -5,17% | - |
| 27.11.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 1,64% | 500,00 |
| 26.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -7,02% | - |
| 25.11.2024 | 1,25 | 1,31 | 1,25 | 1,31 | 2,83% | 1.700,00 |
| 22.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,41% | - |
| 21.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,57% | 3.000,00 |
| 20.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | - |
| 19.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 6,90% | - |
| 18.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,93% | - |
| 15.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,27% | - |
| 14.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,55% | - |
| 13.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,55% | - |
| 12.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,37% | - |
| 11.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 08.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,97% | - |
| 07.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,95% | - |
| 06.11.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -1,63% | 5.000,00 |
| 05.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,08% | - |
| 04.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,45% | - |
| 01.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,24% | - |
| 31.10.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -4,24% | 1.000,00 |
| 30.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,99% | - |
| 29.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 28.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 25.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,33% | - |
| 24.10.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | 2.500,00 |
| 23.10.2024 | 1,16 | 1,20 | 1,16 | 1,20 | -0,17% | 2.200,00 |
| 22.10.2024 | 1,18 | 1,21 | 1,18 | 1,20 | -3,37% | 2.000,00 |
| 21.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | 400,00 |
| 18.10.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 4,16% | 534,00 |
| 17.10.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 9,47% | 100,00 |
| 16.10.2024 | 1,06 | 1,10 | 1,06 | 1,10 | -0,54% | 290,00 |
| 15.10.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 3,95% | 300,00 |
| 14.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,21% | 1.999,00 |
| 11.10.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 4,22% | 173,00 |
| 10.10.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,76% | - |
| 09.10.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -5,06% | 2.500,00 |
| 08.10.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 0,91% | 1.000,00 |
| 07.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,59% | - |
| 04.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,22% | - |
| 03.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,18% | - |
| 02.10.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 2,26% | 933,00 |
| 01.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,32% | - |
| 30.09.2024 | 1,04 | 1,05 | 1,04 | 1,04 | -0,38% | 6.977,00 |
| 27.09.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -4,06% | 1.000,00 |
| 26.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,91% | - |
| 25.09.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,63% | - |
| 24.09.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -0,74% | 992,00 |
| 23.09.2024 | 1,06 | 1,12 | 1,06 | 1,07 | 2,87% | 5.835,00 |
| 20.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -3,15% | - |
| 19.09.2024 | 1,04 | 1,08 | 1,04 | 1,08 | 5,69% | 784,00 |
| 18.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,20% | - |
| 17.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -3,78% | - |
| 16.09.2024 | 1,03 | 1,06 | 1,03 | 1,06 | -0,19% | 200,00 |
| 13.09.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -2,93% | 2.336,00 |
| 12.09.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 12,81% | 400,00 |
| 11.09.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | - |
| 10.09.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 2,98% | - |
| 09.09.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -3,09% | - |
| 06.09.2024 | 0,94 | 0,97 | 0,94 | 0,97 | -0,61% | 511,00 |