1,102€
1,47%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 0,98 | 1,01 | 0,95 | 0,96 | -2,09% | - |
| 04.09.2024 | 0,97 | 1,03 | 0,95 | 0,98 | 0,62% | 800,00 |
| 03.09.2024 | 1,05 | 1,06 | 0,96 | 0,97 | -7,55% | - |
| 02.09.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,67% | - |
| 30.08.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 0,29% | - |
| 29.08.2024 | 1,00 | 1,06 | 0,99 | 1,04 | 4,61% | - |
| 28.08.2024 | 1,03 | 1,04 | 0,99 | 1,00 | -3,48% | - |
| 27.08.2024 | 1,04 | 1,05 | 0,99 | 1,03 | -0,96% | - |
| 26.08.2024 | 1,03 | 1,07 | 1,03 | 1,04 | 0,97% | 45.000,00 |
| 23.08.2024 | 0,93 | 1,04 | 0,93 | 1,03 | 10,78% | 1.011,00 |
| 22.08.2024 | 0,97 | 0,99 | 0,92 | 0,93 | -4,16% | 107,00 |
| 21.08.2024 | 0,96 | 0,97 | 0,94 | 0,97 | 1,62% | - |
| 20.08.2024 | 0,98 | 0,99 | 0,95 | 0,96 | -2,20% | - |
| 19.08.2024 | 0,97 | 0,99 | 0,96 | 0,98 | 1,29% | - |
| 16.08.2024 | 0,97 | 1,00 | 0,94 | 0,97 | -0,41% | 100,00 |
| 15.08.2024 | 0,98 | 1,03 | 0,97 | 0,97 | -0,56% | 5.000,00 |
| 14.08.2024 | 0,92 | 0,98 | 0,92 | 0,98 | 5,68% | - |
| 13.08.2024 | 0,92 | 0,94 | 0,90 | 0,92 | 0,49% | 11,00 |
| 12.08.2024 | 0,92 | 0,95 | 0,89 | 0,92 | -0,11% | - |
| 09.08.2024 | 0,91 | 0,94 | 0,89 | 0,92 | 0,93% | 133,00 |
| 08.08.2024 | 0,90 | 0,93 | 0,90 | 0,91 | 0,83% | 11,00 |
| 07.08.2024 | 0,89 | 0,94 | 0,89 | 0,90 | 1,92% | 85,00 |
| 06.08.2024 | 0,93 | 0,96 | 0,89 | 0,89 | -4,31% | 84,00 |
| 05.08.2024 | 0,96 | 0,96 | 0,88 | 0,93 | -3,13% | 2.425,00 |