1,459€
7,75%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,38 | 1,40 | 1,37 | 1,40 | 1,08% | - |
| 12.03.2026 | 1,34 | 1,40 | 1,31 | 1,39 | 2,67% | - |
| 11.03.2026 | 1,32 | 1,37 | 1,30 | 1,35 | 1,81% | - |
| 10.03.2026 | 1,24 | 1,34 | 1,22 | 1,33 | 5,49% | - |
| 09.03.2026 | 1,22 | 1,27 | 1,17 | 1,26 | 1,21% | - |
| 06.03.2026 | 1,26 | 1,33 | 1,23 | 1,24 | -0,32% | - |
| 05.03.2026 | 1,36 | 1,37 | 1,20 | 1,25 | -7,98% | 4.454,00 |
| 04.03.2026 | 1,40 | 1,41 | 1,34 | 1,35 | -1,10% | - |
| 03.03.2026 | 1,51 | 1,52 | 1,34 | 1,37 | -7,82% | - |
| 02.03.2026 | 1,42 | 1,50 | 1,40 | 1,48 | 4,65% | - |
| 27.02.2026 | 1,43 | 1,45 | 1,38 | 1,42 | 0,50% | 12.000,00 |
| 26.02.2026 | 1,47 | 1,50 | 1,36 | 1,41 | -2,29% | - |
| 25.02.2026 | 1,45 | 1,50 | 1,44 | 1,44 | -0,41% | 27.000,00 |
| 24.02.2026 | 1,39 | 1,45 | 1,36 | 1,45 | 4,54% | - |
| 23.02.2026 | 1,36 | 1,42 | 1,35 | 1,39 | 1,17% | - |
| 20.02.2026 | 1,38 | 1,42 | 1,34 | 1,37 | 0,81% | - |
| 19.02.2026 | 1,34 | 1,39 | 1,29 | 1,36 | 4,37% | - |
| 17.02.2026 | 1,33 | 1,34 | 1,27 | 1,30 | -1,88% | - |
| 16.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 13.02.2026 | 1,33 | 1,38 | 1,32 | 1,36 | 4,62% | - |
| 12.02.2026 | 1,41 | 1,42 | 1,30 | 1,30 | -8,40% | - |
| 11.02.2026 | 1,38 | 1,45 | 1,38 | 1,42 | 3,20% | - |
| 10.02.2026 | 1,40 | 1,43 | 1,37 | 1,37 | -2,35% | - |
| 09.02.2026 | 1,37 | 1,43 | 1,33 | 1,41 | 7,57% | - |
| 06.02.2026 | 1,29 | 1,33 | 1,27 | 1,31 | -7,50% | - |
| 05.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 04.02.2026 | 1,51 | 1,55 | 1,33 | 1,39 | -5,75% | 2.938,00 |
| 03.02.2026 | 1,44 | 1,58 | 1,43 | 1,48 | 1,93% | - |
| 02.02.2026 | 1,51 | 1,53 | 1,40 | 1,45 | -0,75% | 12.000,00 |
| 30.01.2026 | 1,59 | 1,60 | 1,45 | 1,46 | -7,71% | - |
| 29.01.2026 | 1,68 | 1,71 | 1,55 | 1,58 | -4,98% | - |
| 28.01.2026 | 1,62 | 1,68 | 1,58 | 1,67 | 4,19% | - |
| 27.01.2026 | 1,51 | 1,61 | 1,48 | 1,60 | 4,72% | 148.166,00 |
| 26.01.2026 | 1,58 | 1,65 | 1,53 | 1,53 | -1,61% | 32.400,00 |
| 23.01.2026 | 1,63 | 1,66 | 1,55 | 1,55 | -4,26% | - |
| 22.01.2026 | 1,67 | 1,72 | 1,62 | 1,62 | -1,34% | 12.600,00 |
| 21.01.2026 | 1,63 | 1,70 | 1,58 | 1,64 | 2,82% | 101.000,00 |
| 20.01.2026 | 1,60 | 1,65 | 1,52 | 1,60 | 0,63% | - |
| 19.01.2026 | 1,61 | 1,63 | 1,53 | 1,59 | -0,69% | 32.900,00 |
| 16.01.2026 | 1,57 | 1,62 | 1,57 | 1,60 | 1,65% | 24.500,00 |
| 15.01.2026 | 1,53 | 1,58 | 1,52 | 1,57 | 2,01% | - |
| 14.01.2026 | 1,46 | 1,56 | 1,43 | 1,54 | 5,33% | - |
| 13.01.2026 | 1,46 | 1,48 | 1,42 | 1,46 | 2,38% | - |
| 12.01.2026 | 1,40 | 1,45 | 1,38 | 1,43 | 2,36% | - |
| 09.01.2026 | 1,40 | 1,49 | 1,39 | 1,40 | 0,58% | 23.000,00 |
| 08.01.2026 | 1,40 | 1,41 | 1,36 | 1,39 | 0,94% | - |
| 07.01.2026 | 1,42 | 1,45 | 1,36 | 1,38 | -3,30% | - |
| 06.01.2026 | 1,38 | 1,42 | 1,37 | 1,42 | 5,33% | - |
| 05.01.2026 | 1,30 | 1,36 | 1,29 | 1,35 | 4,16% | - |
| 02.01.2026 | 1,18 | 1,30 | 1,18 | 1,30 | 11,04% | - |
| 30.12.2025 | 1,19 | 1,21 | 1,17 | 1,17 | -1,52% | - |
| 29.12.2025 | 1,18 | 1,22 | 1,14 | 1,19 | -2,87% | - |
| 23.12.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -0,65% | - |
| 22.12.2025 | 1,26 | 1,32 | 1,23 | 1,23 | -0,41% | - |
| 19.12.2025 | 1,19 | 1,25 | 1,16 | 1,23 | 3,70% | 479,00 |
| 18.12.2025 | 1,15 | 1,21 | 1,14 | 1,19 | 3,21% | - |
| 17.12.2025 | 1,12 | 1,16 | 1,11 | 1,15 | 5,39% | - |
| 16.12.2025 | 1,12 | 1,14 | 1,09 | 1,09 | -2,41% | - |
| 15.12.2025 | 1,10 | 1,15 | 1,09 | 1,12 | 3,99% | - |
| 12.12.2025 | 1,06 | 1,11 | 1,05 | 1,08 | 3,06% | - |
| 11.12.2025 | 1,02 | 1,06 | 1,02 | 1,05 | -9,36% | - |
| 10.12.2025 | 1,17 | 1,19 | 1,10 | 1,15 | 0,44% | - |
| 09.12.2025 | 1,18 | 1,19 | 1,14 | 1,15 | -2,79% | - |
| 08.12.2025 | 1,19 | 1,21 | 1,16 | 1,18 | -8,94% | - |
| 05.12.2025 | 1,24 | 1,30 | 1,17 | 1,30 | 5,44% | 1.000,00 |
| 04.12.2025 | 1,19 | 1,23 | 1,17 | 1,23 | 6,95% | - |
| 03.12.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,69% | - |
| 02.12.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 1,76% | - |
| 01.12.2025 | 1,11 | 1,19 | 1,10 | 1,14 | 0,26% | - |
| 28.11.2025 | 1,11 | 1,14 | 1,09 | 1,14 | 4,70% | - |
| 27.11.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -0,82% | - |
| 26.11.2025 | 1,09 | 1,10 | 1,09 | 1,09 | -1,44% | - |
| 25.11.2025 | 1,09 | 1,11 | 1,05 | 1,11 | 7,77% | - |
| 24.11.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 4,67% | - |
| 21.11.2025 | 1,03 | 1,04 | 0,98 | 0,98 | -13,46% | 2.380,00 |
| 20.11.2025 | 1,11 | 1,16 | 1,11 | 1,14 | 8,18% | - |
| 19.11.2025 | 1,03 | 1,09 | 1,03 | 1,05 | 2,84% | - |
| 17.11.2025 | 1,03 | 1,08 | 1,02 | 1,02 | -1,54% | - |
| 14.11.2025 | 1,03 | 1,07 | 0,99 | 1,04 | -3,80% | - |
| 13.11.2025 | 1,13 | 1,14 | 1,08 | 1,08 | -4,17% | - |
| 12.11.2025 | 1,11 | 1,16 | 1,11 | 1,13 | 2,74% | - |
| 11.11.2025 | 1,12 | 1,17 | 1,09 | 1,10 | -0,36% | - |
| 10.11.2025 | 1,11 | 1,16 | 1,10 | 1,10 | -2,05% | - |
| 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% | - |