1,373€
1,63%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 1,50% | - |
| 14.04.2026 | 1,34 | 1,34 | 1,31 | 1,33 | 3,90% | - |
| 13.04.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -3,03% | - |
| 09.04.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 2,32% | - |
| 08.04.2026 | 1,25 | 1,31 | 1,25 | 1,29 | 4,79% | - |
| 07.04.2026 | 1,31 | 1,32 | 1,22 | 1,23 | -2,45% | 2.211,00 |
| 02.04.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -2,55% | - |
| 01.04.2026 | 1,30 | 1,30 | 1,28 | 1,30 | 6,49% | - |
| 31.03.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 3,66% | - |
| 30.03.2026 | 1,24 | 1,26 | 1,17 | 1,17 | -4,94% | 60,00 |
| 27.03.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -6,30% | - |
| 26.03.2026 | 1,32 | 1,32 | 1,31 | 1,32 | -1,93% | - |
| 25.03.2026 | 1,30 | 1,36 | 1,28 | 1,34 | 4,51% | - |
| 24.03.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 3,13% | - |
| 23.03.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 1,05% | - |
| 20.03.2026 | 1,18 | 1,26 | 1,15 | 1,23 | 2,24% | - |
| 19.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,41% | - |
| 18.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 17.03.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -9,05% | - |
| 16.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,33% | - |
| 13.03.2026 | 1,39 | 1,49 | 1,36 | 1,41 | 6,64% | - |
| 12.03.2026 | 1,33 | 1,34 | 1,33 | 1,33 | -0,38% | - |
| 11.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 7,34% | - |
| 10.03.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 1,97% | - |
| 09.03.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -2,41% | - |
| 06.03.2026 | 1,25 | 1,36 | 1,23 | 1,25 | -9,12% | 6.548,00 |
| 05.03.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -2,07% | - |
| 04.03.2026 | 1,36 | 1,40 | 1,36 | 1,40 | -6,79% | - |
| 03.03.2026 | 1,49 | 1,54 | 1,44 | 1,50 | 4,45% | - |
| 02.03.2026 | 1,39 | 1,48 | 1,39 | 1,44 | 2,35% | - |
| 27.02.2026 | 1,42 | 1,45 | 1,41 | 1,41 | 0,86% | 2.800,00 |
| 26.02.2026 | 1,46 | 1,50 | 1,39 | 1,39 | -4,91% | - |
| 25.02.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 3,68% | - |
| 24.02.2026 | 1,38 | 1,41 | 1,36 | 1,41 | 1,73% | 1.460,00 |
| 23.02.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 2,89% | - |
| 20.02.2026 | 1,35 | 1,37 | 1,35 | 1,35 | 0,15% | - |
| 19.02.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 2,12% | - |
| 18.02.2026 | 1,30 | 1,32 | 1,30 | 1,32 | -0,68% | - |
| 17.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,08% | - |
| 16.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,45% | - |
| 13.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -5,46% | - |
| 12.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 1,95% | - |
| 11.02.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,43% | - |
| 10.02.2026 | 1,41 | 1,41 | 1,39 | 1,39 | 1,53% | - |
| 09.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 5,88% | - |
| 06.02.2026 | 1,29 | 1,32 | 1,27 | 1,29 | -9,33% | - |
| 05.02.2026 | 1,41 | 1,43 | 1,38 | 1,43 | -5,81% | - |
| 04.02.2026 | 1,50 | 1,51 | 1,42 | 1,51 | 4,13% | - |
| 03.02.2026 | 1,45 | 1,46 | 1,43 | 1,45 | 0,14% | - |
| 02.02.2026 | 1,50 | 1,51 | 1,39 | 1,45 | -9,36% | 8.781,00 |
| 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% | - |