1,088€
-10,53%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,10 | 1,14 | 1,10 | 1,12 | -7,65% | - |
| 06.11.2025 | 1,18 | 1,22 | 1,17 | 1,22 | -3,26% | - |
| 05.11.2025 | 1,26 | 1,28 | 1,23 | 1,26 | -2,78% | - |
| 04.11.2025 | 1,33 | 1,36 | 1,28 | 1,29 | -7,77% | - |
| 03.11.2025 | 1,48 | 1,49 | 1,40 | 1,40 | -3,71% | - |
| 31.10.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -0,48% | - |
| 30.10.2025 | 1,45 | 1,50 | 1,40 | 1,46 | 2,02% | - |
| 29.10.2025 | 1,44 | 1,53 | 1,42 | 1,43 | -0,83% | - |
| 28.10.2025 | 1,35 | 1,47 | 1,34 | 1,45 | 8,07% | - |
| 27.10.2025 | 1,40 | 1,42 | 1,32 | 1,34 | -2,34% | 1.500,00 |
| 24.10.2025 | 1,33 | 1,37 | 1,28 | 1,37 | 0,96% | - |
| 23.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 2,49% | - |
| 22.10.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -8,44% | - |
| 21.10.2025 | 1,42 | 1,46 | 1,41 | 1,45 | 2,12% | - |
| 20.10.2025 | 1,39 | 1,54 | 1,34 | 1,42 | 2,98% | 1.000,00 |
| 17.10.2025 | 1,46 | 1,50 | 1,32 | 1,38 | -11,69% | - |
| 16.10.2025 | 1,76 | 1,86 | 1,56 | 1,56 | -9,69% | - |
| 15.10.2025 | 1,80 | 2,06 | 1,68 | 1,72 | -3,15% | - |
| 14.10.2025 | 1,82 | 1,89 | 1,66 | 1,78 | 1,19% | - |
| 13.10.2025 | 1,67 | 1,78 | 1,65 | 1,76 | 3,96% | 18.000,00 |
| 10.10.2025 | 1,65 | 1,73 | 1,65 | 1,69 | 4,19% | 3.000,00 |
| 09.10.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 2,33% | - |
| 08.10.2025 | 1,59 | 1,63 | 1,57 | 1,59 | 1,47% | - |
| 07.10.2025 | 1,56 | 1,62 | 1,52 | 1,56 | 0,39% | - |
| 06.10.2025 | 1,48 | 1,57 | 1,45 | 1,56 | 2,70% | - |
| 03.10.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,68% | - |
| 02.10.2025 | 1,50 | 1,55 | 1,47 | 1,49 | -1,71% | - |
| 01.10.2025 | 1,51 | 1,55 | 1,50 | 1,52 | 2,71% | 2.500,00 |
| 30.09.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -1,20% | - |
| 29.09.2025 | 1,50 | 1,54 | 1,47 | 1,50 | 1,29% | - |
| 26.09.2025 | 1,50 | 1,51 | 1,46 | 1,48 | 6,18% | - |
| 25.09.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,78% | - |
| 24.09.2025 | 1,41 | 1,48 | 1,39 | 1,40 | 0,07% | 5.000,00 |
| 23.09.2025 | 1,45 | 1,50 | 1,39 | 1,40 | -3,65% | - |
| 22.09.2025 | 1,39 | 1,46 | 1,37 | 1,45 | 7,07% | 9.500,00 |
| 19.09.2025 | 1,28 | 1,37 | 1,27 | 1,36 | 6,18% | - |
| 18.09.2025 | 1,26 | 1,29 | 1,23 | 1,28 | 1,91% | - |
| 17.09.2025 | 1,27 | 1,31 | 1,25 | 1,26 | -1,10% | - |
| 16.09.2025 | 1,32 | 1,36 | 1,26 | 1,27 | 2,59% | - |
| 15.09.2025 | 1,25 | 1,30 | 1,21 | 1,24 | -5,21% | - |
| 11.09.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 4,99% | - |
| 09.09.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,96% | - |
| 08.09.2025 | 1,26 | 1,27 | 1,24 | 1,26 | -0,32% | - |
| 05.09.2025 | 1,32 | 1,36 | 1,22 | 1,26 | -5,05% | 1.520,00 |
| 04.09.2025 | 1,35 | 1,41 | 1,29 | 1,33 | 0,15% | - |
| 03.09.2025 | 1,34 | 1,43 | 1,30 | 1,32 | 12,11% | - |
| 02.09.2025 | 1,20 | 1,23 | 1,14 | 1,18 | -1,17% | - |
| 01.09.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,17% | - |
| 29.08.2025 | 1,20 | 1,22 | 1,18 | 1,19 | 0,59% | - |
| 28.08.2025 | 1,16 | 1,21 | 1,15 | 1,19 | 1,89% | - |
| 27.08.2025 | 1,20 | 1,22 | 1,16 | 1,16 | -2,18% | 300,00 |
| 26.08.2025 | 1,17 | 1,21 | 1,12 | 1,19 | 2,76% | - |
| 25.08.2025 | 1,15 | 1,18 | 1,12 | 1,16 | 0,87% | - |
| 22.08.2025 | 1,07 | 1,17 | 1,07 | 1,15 | 6,99% | - |
| 21.08.2025 | 1,02 | 1,07 | 1,02 | 1,07 | 5,40% | - |
| 20.08.2025 | 1,04 | 1,07 | 1,00 | 1,02 | -2,49% | - |
| 19.08.2025 | 1,09 | 1,10 | 1,03 | 1,04 | -5,18% | 1.000,00 |
| 18.08.2025 | 1,01 | 1,11 | 1,01 | 1,10 | 8,58% | - |
| 15.08.2025 | 1,03 | 1,03 | 0,99 | 1,01 | -1,17% | - |
| 14.08.2025 | 1,02 | 1,03 | 1,00 | 1,03 | 1,18% | - |
| 13.08.2025 | 1,04 | 1,05 | 0,99 | 1,01 | -2,59% | - |
| 12.08.2025 | 1,04 | 1,05 | 1,02 | 1,04 | 0,29% | - |
| 11.08.2025 | 1,05 | 1,07 | 1,02 | 1,04 | -0,48% | - |
| 08.08.2025 | 1,04 | 1,10 | 1,04 | 1,04 | 0,87% | - |
| 07.08.2025 | 1,07 | 1,09 | 1,03 | 1,03 | -3,27% | - |
| 06.08.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -2,02% | 4.800,00 |
| 05.08.2025 | 1,06 | 1,11 | 1,06 | 1,09 | 3,02% | - |
| 04.08.2025 | 1,01 | 1,08 | 1,01 | 1,06 | 5,27% | - |
| 01.08.2025 | 1,05 | 1,06 | 0,98 | 1,01 | -4,64% | 2.800,00 |
| 31.07.2025 | 1,08 | 1,12 | 1,04 | 1,06 | -1,68% | 1.488,00 |
| 30.07.2025 | 1,12 | 1,15 | 1,07 | 1,07 | -3,59% | - |
| 29.07.2025 | 1,21 | 1,23 | 1,10 | 1,11 | -7,48% | 1.110,00 |
| 28.07.2025 | 1,20 | 1,22 | 1,17 | 1,20 | 0,59% | - |
| 25.07.2025 | 1,15 | 1,21 | 1,14 | 1,20 | 3,46% | - |
| 24.07.2025 | 1,15 | 1,18 | 1,14 | 1,16 | 0,52% | - |
| 23.07.2025 | 1,17 | 1,20 | 1,14 | 1,15 | -1,29% | - |
| 22.07.2025 | 1,15 | 1,18 | 1,13 | 1,17 | 0,43% | - |
| 21.07.2025 | 1,16 | 1,20 | 1,13 | 1,16 | 0,17% | - |
| 18.07.2025 | 1,14 | 1,16 | 1,12 | 1,16 | 1,40% | - |
| 17.07.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -1,21% | - |
| 16.07.2025 | 1,12 | 1,17 | 1,09 | 1,16 | 4,33% | - |
| 15.07.2025 | 1,01 | 1,11 | 1,01 | 1,11 | 9,06% | - |
| 14.07.2025 | 0,98 | 1,02 | 0,96 | 1,02 | 3,67% | - |
| 11.07.2025 | 0,95 | 1,01 | 0,93 | 0,98 | 2,83% | 2.220,00 |
| 10.07.2025 | 0,90 | 0,97 | 0,90 | 0,95 | 5,89% | - |
| 09.07.2025 | 0,92 | 0,96 | 0,90 | 0,90 | -1,85% | - |
| 08.07.2025 | 0,94 | 0,97 | 0,89 | 0,92 | -2,76% | - |
| 07.07.2025 | 0,92 | 0,99 | 0,89 | 0,94 | 3,06% | - |
| 04.07.2025 | 0,91 | 0,93 | 0,90 | 0,92 | 0,44% | - |
| 03.07.2025 | 0,90 | 0,92 | 0,89 | 0,91 | 0,00% | - |
| 02.07.2025 | 0,89 | 0,92 | 0,88 | 0,91 | 2,71% | - |
| 01.07.2025 | 0,89 | 0,90 | 0,88 | 0,89 | -1,00% | - |
| 30.06.2025 | 0,89 | 0,91 | 0,87 | 0,90 | 0,22% | 240,00 |
| 27.06.2025 | 0,90 | 0,94 | 0,86 | 0,89 | -0,89% | - |
| 26.06.2025 | 0,88 | 0,91 | 0,87 | 0,90 | 2,50% | - |
| 25.06.2025 | 0,90 | 0,93 | 0,87 | 0,88 | -2,22% | - |
| 24.06.2025 | 0,89 | 0,93 | 0,89 | 0,90 | -1,21% | 39.329,00 |
| 23.06.2025 | 0,90 | 0,98 | 0,85 | 0,91 | 0,33% | 5.422,00 |
| 20.06.2025 | 0,96 | 0,99 | 0,90 | 0,91 | -5,52% | 4.000,00 |
| 19.06.2025 | 0,98 | 0,98 | 0,95 | 0,96 | -1,94% | - |