0,907€
-4,58%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -2,86% | - |
| 07.10.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -3,55% | - |
| 06.10.2026 | 0,93 | 1,01 | 0,93 | 1,01 | 10,46% | 2.000,00 |
| 05.10.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -0,97% | - |
| 02.10.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -7,02% | - |
| 01.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 3,75% | 250,00 |
| 30.09.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 0,21% | - |
| 29.09.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -2,44% | - |
| 28.09.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,92% | - |
| 25.09.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -3,18% | - |
| 24.09.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -3,27% | 1.001,00 |
| 23.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,38% | - |
| 22.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,69% | - |
| 21.09.2026 | 1,01 | 1,06 | 1,01 | 1,06 | 2,91% | 900,00 |
| 18.09.2026 | 1,05 | 1,10 | 1,03 | 1,03 | -0,19% | 8.250,00 |
| 17.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 16.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,52% | - |
| 15.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -7,41% | - |
| 14.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | 440,00 |
| 11.09.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -1,90% | 1.500,00 |
| 10.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -5,55% | - |
| 09.09.2026 | 1,17 | 1,23 | 1,17 | 1,23 | 4,97% | 3.000,00 |
| 08.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | - |
| 07.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 04.09.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 1,22% | 2.000,00 |
| 03.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 02.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,50% | - |
| 01.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,60% | 1.500,00 |
| 31.08.2026 | 1,19 | 1,25 | 1,19 | 1,23 | -3,90% | 4.120,00 |
| 28.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | - |
| 27.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,52% | - |
| 26.08.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 9,50% | 4.500,00 |
| 25.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,33% | - |
| 24.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 7,17% | 2.500,00 |
| 21.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -5,10% | 1.300,00 |
| 20.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 4,63% | - |
| 19.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 18.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 17.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 14.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -6,16% | - |
| 13.08.2026 | 1,14 | 1,20 | 1,14 | 1,20 | 3,09% | 1.200,00 |
| 12.08.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -7,17% | 9.990,00 |
| 11.08.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 1,13% | 5,00 |
| 10.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | 5,00 |
| 07.08.2026 | 1,12 | 1,21 | 1,12 | 1,21 | 5,94% | 1.802,00 |
| 06.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 3,44% | 500,00 |
| 05.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 3,17% | - |
| 04.08.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 03.08.2026 | 1,04 | 1,09 | 1,04 | 1,09 | 0,74% | 1.010,00 |
| 31.07.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 7,75% | 850,00 |
| 30.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -7,54% | - |
| 29.07.2026 | 1,04 | 1,09 | 1,04 | 1,09 | 3,62% | 1.000,00 |
| 28.07.2026 | 1,05 | 1,07 | 1,05 | 1,05 | -1,50% | 3.300,00 |
| 27.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | - |
| 24.07.2026 | 1,12 | 1,12 | 1,06 | 1,06 | -4,32% | 99,00 |
| 23.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,64% | - |
| 22.07.2026 | 1,12 | 1,18 | 1,12 | 1,15 | 9,28% | 4.600,00 |
| 21.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 20.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 17.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -5,67% | - |
| 16.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,25% | - |
| 15.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,83% | - |
| 14.07.2026 | 1,11 | 1,20 | 1,11 | 1,20 | 6,38% | 400,00 |
| 13.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -4,89% | - |
| 10.07.2026 | 1,13 | 1,19 | 1,13 | 1,19 | 6,65% | 425,00 |
| 09.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | - |
| 08.07.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -9,65% | 1.531,00 |
| 07.07.2026 | 1,18 | 1,24 | 1,18 | 1,24 | 6,51% | 780,00 |
| 06.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,52% | - |
| 03.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 02.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,95% | - |
| 01.07.2026 | 1,17 | 1,22 | 1,17 | 1,22 | 2,70% | 14.861,00 |
| 30.06.2026 | 1,16 | 1,18 | 1,16 | 1,18 | -0,34% | 1.000,00 |
| 29.06.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 6,07% | 1.000,00 |
| 26.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | 4.000,00 |
| 25.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 24.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,65% | - |
| 23.06.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -3,93% | 1.465,00 |
| 22.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,93% | - |
| 19.06.2026 | 1,26 | 1,32 | 1,26 | 1,32 | -0,15% | 7.600,00 |
| 18.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -4,74% | - |
| 17.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -6,70% | - |
| 16.06.2026 | 1,44 | 1,49 | 1,44 | 1,49 | -4,73% | 7.816,00 |
| 15.06.2026 | 1,35 | 1,57 | 1,35 | 1,57 | 17,39% | 300,00 |
| 12.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,45% | - |
| 11.06.2026 | 1,26 | 1,33 | 1,26 | 1,33 | -4,87% | 950,00 |
| 10.06.2026 | 1,31 | 1,40 | 1,31 | 1,40 | 3,41% | 900,00 |
| 09.06.2026 | 1,41 | 1,47 | 1,35 | 1,35 | -7,53% | 3.000,00 |
| 08.06.2026 | 1,41 | 1,52 | 1,41 | 1,46 | 3,55% | 1.400,00 |
| 05.06.2026 | 1,62 | 1,69 | 1,41 | 1,41 | -14,02% | 4.350,00 |
| 04.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -10,97% | 60,00 |
| 03.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 4,42% | 3.500,00 |
| 02.06.2026 | 1,52 | 1,84 | 1,52 | 1,76 | 23,88% | 11.106,00 |
| 01.06.2026 | 1,37 | 1,42 | 1,37 | 1,42 | 3,94% | 8.350,00 |
| 29.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,29% | - |
| 28.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,92% | - |
| 27.05.2026 | 1,37 | 1,43 | 1,37 | 1,43 | 0,42% | 2.969,00 |
| 26.05.2026 | 1,32 | 1,42 | 1,32 | 1,42 | 8,37% | 475,00 |
| 25.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,02% | - |
| 22.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,13% | - |