1,073€
-1,47%
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 | 1,10 | 1,07 | 1,07 | -1,56% | - |
| 29.01.2025 | 1,07 | 1,11 | 1,04 | 1,09 | 1,78% | 99,00 |
| 28.01.2025 | 1,05 | 1,14 | 1,05 | 1,07 | 1,61% | 583,00 |
| 27.01.2025 | 1,20 | 1,20 | 1,05 | 1,05 | -11,88% | 11.020,00 |
| 24.01.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -0,17% | - |
| 23.01.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 1,87% | 15,00 |
| 22.01.2025 | 1,07 | 1,18 | 1,07 | 1,18 | 9,51% | 124,00 |
| 21.01.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -3,59% | 54,00 |
| 20.01.2025 | 1,09 | 1,11 | 1,07 | 1,11 | 2,49% | 649,00 |
| 17.01.2025 | 1,07 | 1,10 | 1,06 | 1,09 | 1,40% | 805,00 |
| 16.01.2025 | 1,09 | 1,11 | 1,07 | 1,07 | -2,72% | 508,00 |
| 15.01.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,57% | 1.750,00 |
| 14.01.2025 | 1,11 | 1,12 | 1,07 | 1,08 | -2,34% | - |
| 13.01.2025 | 1,13 | 1,15 | 1,09 | 1,11 | -1,86% | - |
| 10.01.2025 | 1,13 | 1,16 | 1,12 | 1,13 | 0,53% | 66,00 |
| 09.01.2025 | 1,11 | 1,13 | 1,10 | 1,13 | 1,63% | 71,00 |
| 08.01.2025 | 1,11 | 1,13 | 1,09 | 1,11 | 0,00% | - |
| 07.01.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -2,98% | 1.183,00 |
| 06.01.2025 | 1,19 | 1,20 | 1,14 | 1,14 | -4,12% | 2,00 |
| 03.01.2025 | 1,23 | 1,24 | 1,15 | 1,19 | -2,86% | 37,00 |
| 02.01.2025 | 1,11 | 1,23 | 1,08 | 1,23 | 11,46% | - |
| 30.12.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,73% | - |
| 27.12.2024 | 1,08 | 1,11 | 1,08 | 1,09 | 0,93% | - |
| 23.12.2024 | 1,10 | 1,14 | 1,08 | 1,08 | -1,91% | - |
| 20.12.2024 | 1,09 | 1,13 | 1,05 | 1,10 | 1,47% | - |
| 19.12.2024 | 1,07 | 1,11 | 1,05 | 1,09 | 1,88% | 65,00 |
| 18.12.2024 | 1,11 | 1,13 | 1,07 | 1,07 | -4,22% | - |
| 17.12.2024 | 1,16 | 1,18 | 1,11 | 1,11 | -4,38% | 183,00 |
| 16.12.2024 | 1,16 | 1,18 | 1,15 | 1,16 | 0,52% | - |
| 13.12.2024 | 1,20 | 1,21 | 1,16 | 1,16 | -3,50% | - |
| 12.12.2024 | 1,20 | 1,23 | 1,17 | 1,20 | 0,25% | - |
| 11.12.2024 | 1,19 | 1,21 | 1,17 | 1,20 | 0,34% | - |
| 10.12.2024 | 1,15 | 1,19 | 1,14 | 1,19 | 3,56% | - |
| 09.12.2024 | 1,19 | 1,22 | 1,15 | 1,15 | -3,11% | - |
| 06.12.2024 | 1,23 | 1,24 | 1,18 | 1,19 | -3,49% | - |
| 05.12.2024 | 1,19 | 1,24 | 1,18 | 1,23 | 3,97% | 10.208,00 |
| 04.12.2024 | 1,22 | 1,24 | 1,18 | 1,19 | -3,11% | - |
| 03.12.2024 | 1,22 | 1,23 | 1,19 | 1,22 | 0,66% | 1.000,00 |
| 02.12.2024 | 1,23 | 1,26 | 1,21 | 1,22 | -1,06% | - |
| 29.11.2024 | 1,23 | 1,27 | 1,20 | 1,23 | 0,00% | 1.167,00 |
| 28.11.2024 | 1,20 | 1,25 | 1,20 | 1,23 | 2,50% | 142,00 |
| 27.11.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -2,36% | - |
| 26.11.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -1,45% | 400,00 |
| 25.11.2024 | 1,27 | 1,31 | 1,22 | 1,25 | -2,28% | 3.000,00 |
| 22.11.2024 | 1,30 | 1,32 | 1,26 | 1,27 | -2,23% | 2.616,00 |
| 21.11.2024 | 1,27 | 1,33 | 1,26 | 1,30 | 2,84% | 2.000,00 |
| 20.11.2024 | 1,31 | 1,32 | 1,27 | 1,27 | -3,13% | - |
| 19.11.2024 | 1,26 | 1,38 | 1,26 | 1,31 | 4,14% | 665,00 |
| 18.11.2024 | 1,19 | 1,31 | 1,19 | 1,26 | 5,28% | 4.658,00 |
| 15.11.2024 | 1,18 | 1,29 | 1,16 | 1,19 | 1,53% | 356,00 |
| 14.11.2024 | 1,12 | 1,19 | 1,12 | 1,18 | 4,72% | - |
| 13.11.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 0,54% | - |
| 12.11.2024 | 1,10 | 1,12 | 1,08 | 1,12 | 1,18% | - |
| 11.11.2024 | 1,11 | 1,13 | 1,05 | 1,10 | -0,18% | - |
| 08.11.2024 | 1,11 | 1,13 | 1,08 | 1,11 | -0,09% | 20,00 |
| 07.11.2024 | 1,13 | 1,17 | 1,10 | 1,11 | -2,38% | 224,00 |
| 06.11.2024 | 1,09 | 1,16 | 1,09 | 1,13 | 4,33% | - |
| 05.11.2024 | 1,12 | 1,13 | 1,09 | 1,09 | -2,95% | - |
| 04.11.2024 | 1,14 | 1,14 | 1,09 | 1,12 | -1,58% | - |
| 01.11.2024 | 1,19 | 1,19 | 1,13 | 1,14 | -2,24% | - |
| 31.10.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -2,27% | - |
| 30.10.2024 | 1,20 | 1,21 | 1,17 | 1,19 | -0,67% | 6.538,00 |
| 29.10.2024 | 1,22 | 1,29 | 1,19 | 1,20 | -2,12% | 34.509,00 |
| 28.10.2024 | 1,19 | 1,23 | 1,17 | 1,22 | 2,77% | 13.266,00 |
| 25.10.2024 | 1,20 | 1,22 | 1,18 | 1,19 | -0,42% | 9.324,00 |
| 24.10.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 1,87% | 20.072,00 |
| 23.10.2024 | 1,20 | 1,21 | 1,16 | 1,17 | -2,00% | 42.066,00 |
| 22.10.2024 | 1,20 | 1,24 | 1,17 | 1,20 | 0,08% | 38.638,00 |
| 21.10.2024 | 1,22 | 1,27 | 1,18 | 1,20 | -1,80% | 8.038,00 |
| 18.10.2024 | 1,19 | 1,23 | 1,18 | 1,22 | 2,70% | - |
| 17.10.2024 | 1,16 | 1,21 | 1,15 | 1,19 | 2,50% | - |
| 16.10.2024 | 1,08 | 1,17 | 1,08 | 1,16 | 7,22% | 7.000,00 |
| 15.10.2024 | 1,08 | 1,09 | 1,06 | 1,08 | -0,18% | - |
| 14.10.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,65% | - |
| 11.10.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 0,84% | - |
| 10.10.2024 | 1,06 | 1,07 | 1,04 | 1,07 | 0,85% | - |
| 09.10.2024 | 1,08 | 1,10 | 1,04 | 1,06 | -2,22% | 89,00 |
| 08.10.2024 | 1,10 | 1,10 | 1,05 | 1,08 | -1,64% | 1.939,00 |
| 07.10.2024 | 1,08 | 1,14 | 1,08 | 1,10 | -0,72% | - |
| 04.10.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 2,98% | - |
| 03.10.2024 | 1,11 | 1,12 | 1,07 | 1,08 | -3,07% | - |
| 02.10.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 1,00% | - |
| 01.10.2024 | 1,08 | 1,13 | 1,07 | 1,10 | 1,95% | - |
| 30.09.2024 | 1,04 | 1,08 | 1,01 | 1,08 | 3,16% | - |
| 27.09.2024 | 1,09 | 1,09 | 1,01 | 1,04 | -2,34% | - |
| 26.09.2024 | 1,09 | 1,12 | 1,06 | 1,07 | -2,29% | - |
| 25.09.2024 | 1,06 | 1,12 | 1,06 | 1,09 | -1,08% | - |
| 24.09.2024 | 1,08 | 1,12 | 1,06 | 1,11 | 2,88% | 10.000,00 |
| 23.09.2024 | 1,07 | 1,12 | 1,05 | 1,08 | 0,56% | - |
| 20.09.2024 | 1,06 | 1,13 | 1,05 | 1,07 | 0,56% | 89,00 |
| 19.09.2024 | 1,06 | 1,09 | 1,03 | 1,06 | 0,38% | - |
| 18.09.2024 | 1,03 | 1,09 | 1,02 | 1,06 | 2,72% | - |
| 17.09.2024 | 1,02 | 1,05 | 1,00 | 1,03 | 1,08% | - |
| 16.09.2024 | 1,04 | 1,05 | 0,98 | 1,02 | -2,30% | - |
| 13.09.2024 | 1,06 | 1,08 | 1,02 | 1,04 | -1,88% | - |
| 12.09.2024 | 1,06 | 1,08 | 1,05 | 1,06 | 0,57% | - |
| 11.09.2024 | 0,99 | 1,07 | 0,97 | 1,06 | 6,49% | - |
| 10.09.2024 | 0,99 | 1,00 | 0,96 | 0,99 | 0,20% | 800,00 |
| 09.09.2024 | 0,96 | 1,00 | 0,95 | 0,99 | 3,17% | - |
| 06.09.2024 | 0,96 | 0,97 | 0,92 | 0,96 | 0,21% | - |