1,500€
-12,08%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,63 | 1,63 | 1,59 | 1,60 | -6,10% | - |
| 29.01.2026 | 1,65 | 1,73 | 1,65 | 1,71 | 5,11% | - |
| 28.01.2026 | 1,62 | 1,64 | 1,62 | 1,62 | 7,27% | - |
| 27.01.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -4,00% | - |
| 26.01.2026 | 1,64 | 1,64 | 1,58 | 1,58 | -4,60% | - |
| 23.01.2026 | 1,63 | 1,66 | 1,63 | 1,65 | -1,73% | - |
| 22.01.2026 | 1,67 | 1,72 | 1,66 | 1,68 | 2,88% | - |
| 21.01.2026 | 1,65 | 1,65 | 1,63 | 1,63 | 0,74% | - |
| 20.01.2026 | 1,60 | 1,62 | 1,53 | 1,62 | 1,31% | 2.760,00 |
| 19.01.2026 | 1,59 | 1,63 | 1,53 | 1,60 | 1,07% | 5.437,00 |
| 16.01.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 3,13% | - |
| 15.01.2026 | 1,55 | 1,56 | 1,52 | 1,54 | 5,64% | - |
| 14.01.2026 | 1,47 | 1,47 | 1,45 | 1,45 | 0,83% | - |
| 13.01.2026 | 1,46 | 1,46 | 1,44 | 1,44 | 0,63% | 1.138,00 |
| 12.01.2026 | 1,43 | 1,43 | 1,40 | 1,43 | -2,32% | - |
| 09.01.2026 | 1,39 | 1,48 | 1,39 | 1,47 | 4,49% | - |
| 08.01.2026 | 1,45 | 1,45 | 1,40 | 1,40 | -1,34% | - |
| 07.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 3,04% | - |
| 06.01.2026 | 1,38 | 1,43 | 1,37 | 1,38 | 2,60% | 1.760,00 |
| 05.01.2026 | 1,29 | 1,35 | 1,29 | 1,35 | 3,46% | 3.190,00 |
| 02.01.2026 | 1,18 | 1,30 | 1,17 | 1,30 | 9,05% | 190,00 |
| 30.12.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 29.12.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -1,96% | - |
| 23.12.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -0,97% | - |
| 22.12.2025 | 1,27 | 1,31 | 1,24 | 1,24 | -0,16% | 558,00 |
| 19.12.2025 | 1,19 | 1,25 | 1,18 | 1,24 | 7,73% | - |
| 18.12.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 2,77% | - |
| 17.12.2025 | 1,12 | 1,13 | 1,09 | 1,12 | -0,88% | - |
| 16.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,43% | - |
| 15.12.2025 | 1,08 | 1,26 | 1,06 | 1,20 | 14,12% | 5.431,00 |
| 12.12.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 5,22% | - |
| 11.12.2025 | 0,98 | 1,07 | 0,97 | 1,00 | -13,84% | - |
| 10.12.2025 | 1,17 | 1,19 | 1,15 | 1,16 | -1,70% | 3.000,00 |
| 09.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,76% | - |
| 08.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -6,55% | - |
| 05.12.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 4,88% | - |
| 04.12.2025 | 1,20 | 1,31 | 1,19 | 1,21 | 4,22% | - |
| 03.12.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 1,75% | - |
| 02.12.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,69% | - |
| 01.12.2025 | 1,15 | 1,18 | 1,10 | 1,12 | -1,32% | - |
| 28.11.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 4,60% | - |
| 27.11.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -1,18% | - |
| 26.11.2025 | 1,08 | 1,10 | 1,07 | 1,10 | -0,27% | - |
| 25.11.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 3,67% | 1.818,00 |
| 24.11.2025 | 1,02 | 1,11 | 1,02 | 1,06 | 4,63% | - |
| 21.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -9,45% | - |
| 20.11.2025 | 1,12 | 1,16 | 1,12 | 1,12 | 8,09% | - |
| 19.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,37% | - |
| 18.11.2025 | 0,98 | 1,03 | 0,98 | 1,01 | -3,24% | - |
| 17.11.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 0,87% | - |
| 14.11.2025 | 1,04 | 1,07 | 1,03 | 1,04 | -3,71% | - |
| 13.11.2025 | 1,13 | 1,14 | 1,07 | 1,08 | -6,42% | - |
| 12.11.2025 | 1,12 | 1,15 | 1,11 | 1,15 | 3,97% | - |
| 11.11.2025 | 1,11 | 1,15 | 1,09 | 1,11 | -0,81% | 1.555,00 |
| 10.11.2025 | 1,10 | 1,16 | 1,10 | 1,12 | 3,90% | 3.500,00 |
| 07.11.2025 | 1,10 | 1,14 | 1,06 | 1,08 | -8,58% | - |
| 06.11.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -8,48% | - |
| 05.11.2025 | 1,22 | 1,32 | 1,22 | 1,29 | -2,50% | - |
| 04.11.2025 | 1,36 | 1,38 | 1,28 | 1,32 | -9,72% | 1.519,00 |
| 03.11.2025 | 1,48 | 1,52 | 1,41 | 1,46 | 0,48% | 1.000,00 |
| 31.10.2025 | 1,47 | 1,51 | 1,44 | 1,45 | -0,82% | - |
| 30.10.2025 | 1,45 | 1,50 | 1,39 | 1,47 | 1,81% | 7.710,00 |
| 29.10.2025 | 1,49 | 1,54 | 1,42 | 1,44 | -0,48% | - |
| 28.10.2025 | 1,36 | 1,47 | 1,34 | 1,45 | 5,01% | - |
| 27.10.2025 | 1,41 | 1,41 | 1,32 | 1,38 | 4,08% | - |
| 24.10.2025 | 1,33 | 1,34 | 1,28 | 1,32 | -1,78% | - |
| 23.10.2025 | 1,35 | 1,40 | 1,31 | 1,35 | 5,23% | 1.526,00 |
| 22.10.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -11,59% | - |
| 21.10.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 3,13% | - |
| 20.10.2025 | 1,42 | 1,54 | 1,34 | 1,41 | 1,52% | 4.257,00 |
| 17.10.2025 | 1,49 | 1,49 | 1,31 | 1,38 | -12,90% | 1.615,00 |
| 16.10.2025 | 1,79 | 1,86 | 1,55 | 1,59 | -8,26% | 1.000,00 |
| 15.10.2025 | 1,88 | 2,06 | 1,72 | 1,73 | -5,61% | 26.703,00 |
| 14.10.2025 | 1,75 | 1,86 | 1,75 | 1,84 | 4,92% | 7.955,00 |
| 13.10.2025 | 1,62 | 1,77 | 1,61 | 1,75 | 3,19% | 854,00 |
| 10.10.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 2,85% | - |
| 09.10.2025 | 1,60 | 1,71 | 1,58 | 1,65 | 2,49% | 98,00 |
| 08.10.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 1,39% | - |
| 07.10.2025 | 1,57 | 1,60 | 1,52 | 1,59 | 2,99% | - |
| 06.10.2025 | 1,47 | 1,56 | 1,42 | 1,54 | 3,63% | 1.248,00 |
| 03.10.2025 | 1,51 | 1,53 | 1,48 | 1,49 | -1,39% | 1.652,00 |
| 02.10.2025 | 1,51 | 1,57 | 1,47 | 1,51 | -0,46% | - |
| 01.10.2025 | 1,52 | 1,55 | 1,48 | 1,51 | -0,53% | - |
| 30.09.2025 | 1,49 | 1,52 | 1,46 | 1,52 | 3,54% | 2.885,00 |
| 29.09.2025 | 1,48 | 1,57 | 1,47 | 1,47 | -0,47% | - |
| 26.09.2025 | 1,50 | 1,53 | 1,46 | 1,48 | 8,68% | - |
| 25.09.2025 | 1,40 | 1,44 | 1,35 | 1,36 | -4,70% | 1.500,00 |
| 24.09.2025 | 1,43 | 1,48 | 1,39 | 1,43 | -3,13% | 22,00 |
| 23.09.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 1,73% | - |
| 22.09.2025 | 1,40 | 1,46 | 1,37 | 1,45 | 6,24% | 2.074,00 |
| 19.09.2025 | 1,26 | 1,38 | 1,24 | 1,36 | 8,18% | 6.990,00 |
| 18.09.2025 | 1,27 | 1,30 | 1,24 | 1,26 | 0,80% | 19.413,00 |
| 17.09.2025 | 1,27 | 1,29 | 1,25 | 1,25 | -0,87% | - |
| 16.09.2025 | 1,32 | 1,36 | 1,26 | 1,26 | 0,00% | 3.355,00 |
| 15.09.2025 | 1,25 | 1,32 | 1,25 | 1,26 | -0,40% | - |
| 12.09.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -3,07% | - |
| 11.09.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 1,16% | - |
| 10.09.2025 | 1,26 | 1,29 | 1,24 | 1,29 | 3,20% | - |
| 09.09.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 0,81% | - |
| 08.09.2025 | 1,26 | 1,28 | 1,22 | 1,24 | -2,29% | 2.289,00 |