0,915€
-0,05%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 0,91 | 0,92 | 0,90 | 0,92 | 0,33% | - |
| 08.10.2026 | 0,99 | 0,99 | 0,91 | 0,92 | -6,44% | - |
| 07.10.2026 | 1,01 | 1,02 | 0,96 | 0,98 | -1,16% | - |
| 06.10.2026 | 0,94 | 1,01 | 0,94 | 0,99 | 6,17% | - |
| 05.10.2026 | 0,94 | 0,97 | 0,92 | 0,93 | -3,17% | - |
| 02.10.2026 | 0,96 | 0,97 | 0,96 | 0,96 | 0,63% | - |
| 01.10.2026 | 0,96 | 0,99 | 0,94 | 0,96 | -3,63% | - |
| 30.09.2026 | 0,99 | 1,00 | 0,97 | 0,99 | 1,69% | - |
| 29.09.2026 | 1,00 | 1,04 | 0,97 | 0,98 | -3,03% | 20.600,00 |
| 28.09.2026 | 1,02 | 1,03 | 1,00 | 1,01 | -1,23% | 3.212,00 |
| 25.09.2026 | 1,00 | 1,02 | 0,99 | 1,02 | -1,45% | - |
| 24.09.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -0,67% | - |
| 23.09.2026 | 1,06 | 1,08 | 1,04 | 1,04 | -2,80% | 9.000,00 |
| 22.09.2026 | 1,08 | 1,11 | 1,05 | 1,07 | -0,56% | - |
| 21.09.2026 | 1,04 | 1,09 | 1,03 | 1,08 | 0,28% | - |
| 18.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,80% | - |
| 17.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 16.09.2026 | 1,06 | 1,08 | 1,05 | 1,05 | -1,59% | - |
| 15.09.2026 | 1,08 | 1,12 | 1,07 | 1,07 | -4,80% | - |
| 14.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,02% | - |
| 11.09.2026 | 1,16 | 1,16 | 1,14 | 1,16 | -3,34% | - |
| 10.09.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -1,32% | - |
| 09.09.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,16% | - |
| 08.09.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,75% | - |
| 07.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,08% | - |
| 04.09.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 2,99% | - |
| 03.09.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,59% | - |
| 02.09.2026 | 1,17 | 1,21 | 1,15 | 1,18 | -2,97% | - |
| 01.09.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -7,40% | - |
| 28.08.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 27.08.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 2,93% | - |
| 26.08.2026 | 1,28 | 1,28 | 1,26 | 1,26 | 4,29% | - |
| 25.08.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -3,66% | - |
| 24.08.2026 | 1,22 | 1,26 | 1,19 | 1,26 | 9,11% | - |
| 21.08.2026 | 1,14 | 1,18 | 1,14 | 1,15 | -3,27% | 432,00 |
| 20.08.2026 | 1,19 | 1,20 | 1,17 | 1,19 | -1,00% | - |
| 19.08.2026 | 1,15 | 1,21 | 1,15 | 1,20 | 1,95% | - |
| 18.08.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 1,03% | - |
| 17.08.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -0,26% | - |
| 14.08.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -0,51% | - |
| 13.08.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -2,00% | - |
| 12.08.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -2,04% | - |
| 11.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,08% | - |
| 10.08.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 7,46% | - |
| 07.08.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 1,97% | - |
| 06.08.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -1,24% | - |
| 05.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 3,66% | - |
| 04.08.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 2,73% | - |
| 03.08.2026 | 1,05 | 1,08 | 1,05 | 1,06 | -1,57% | - |
| 31.07.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 5,99% | - |
| 30.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,26% | 700,00 |
| 29.07.2026 | 1,06 | 1,08 | 1,03 | 1,03 | -5,49% | - |
| 28.07.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,28% | - |
| 27.07.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -3,37% | - |
| 24.07.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -0,97% | - |
| 23.07.2026 | 1,14 | 1,17 | 1,12 | 1,14 | -2,32% | - |
| 22.07.2026 | 1,15 | 1,17 | 1,12 | 1,17 | 9,70% | - |
| 21.07.2026 | 1,06 | 1,08 | 1,06 | 1,06 | -1,58% | - |
| 20.07.2026 | 1,08 | 1,10 | 1,08 | 1,08 | -2,53% | - |
| 17.07.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,82% | - |
| 16.07.2026 | 1,15 | 1,16 | 1,10 | 1,10 | -4,44% | 620,00 |
| 15.07.2026 | 1,17 | 1,20 | 1,15 | 1,15 | -1,71% | - |
| 14.07.2026 | 1,14 | 1,19 | 1,12 | 1,17 | 3,18% | - |
| 13.07.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -1,99% | - |
| 10.07.2026 | 1,16 | 1,19 | 1,15 | 1,16 | 0,61% | - |
| 09.07.2026 | 1,14 | 1,17 | 1,13 | 1,15 | 2,77% | - |
| 08.07.2026 | 1,14 | 1,14 | 1,11 | 1,12 | -8,96% | - |
| 07.07.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 1,91% | - |
| 06.07.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 2,12% | - |
| 03.07.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,34% | - |
| 02.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,99% | - |
| 01.07.2026 | 1,20 | 1,24 | 1,19 | 1,21 | 2,55% | - |
| 30.06.2026 | 1,17 | 1,19 | 1,17 | 1,18 | -1,92% | - |
| 29.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,53% | - |
| 26.06.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -4,53% | - |
| 25.06.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -3,65% | - |
| 24.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 23.06.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -5,66% | - |
| 22.06.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,24% | - |
| 19.06.2026 | 1,32 | 1,33 | 1,28 | 1,30 | -6,42% | - |
| 18.06.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -1,91% | - |
| 17.06.2026 | 1,43 | 1,46 | 1,40 | 1,41 | -3,88% | - |
| 16.06.2026 | 1,47 | 1,54 | 1,47 | 1,47 | 6,60% | - |
| 15.06.2026 | 1,37 | 1,39 | 1,36 | 1,38 | -0,43% | 1.500,00 |
| 12.06.2026 | 1,37 | 1,40 | 1,32 | 1,39 | 6,05% | - |
| 11.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,61% | - |
| 10.06.2026 | 1,34 | 1,34 | 1,33 | 1,34 | -7,20% | - |
| 09.06.2026 | 1,46 | 1,48 | 1,41 | 1,45 | -3,28% | - |
| 08.06.2026 | 1,48 | 1,54 | 1,45 | 1,49 | -1,90% | 200,00 |
| 05.06.2026 | 1,66 | 1,69 | 1,51 | 1,52 | -6,91% | 3.106,00 |
| 04.06.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -10,99% | - |
| 03.06.2026 | 1,85 | 1,86 | 1,81 | 1,84 | 14,88% | - |
| 02.06.2026 | 1,57 | 1,64 | 1,47 | 1,60 | 13,48% | - |
| 01.06.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 0,28% | - |
| 29.05.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -0,07% | 360,00 |
| 28.05.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -0,64% | - |
| 27.05.2026 | 1,40 | 1,42 | 1,40 | 1,42 | -1,12% | - |
| 26.05.2026 | 1,34 | 1,46 | 1,34 | 1,43 | 6,55% | - |
| 25.05.2026 | 1,34 | 1,37 | 1,34 | 1,34 | -2,33% | - |
| 22.05.2026 | 1,32 | 1,38 | 1,32 | 1,38 | 4,56% | - |