1,066€
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,09 | 1,13 | 1,05 | 1,11 | 2,30% | - |
| 19.12.2024 | 1,06 | 1,11 | 1,01 | 1,09 | 1,78% | - |
| 18.12.2024 | 1,12 | 1,17 | 1,07 | 1,07 | -4,39% | - |
| 17.12.2024 | 1,16 | 1,20 | 1,12 | 1,12 | -4,86% | - |
| 16.12.2024 | 1,16 | 1,18 | 1,14 | 1,17 | 1,30% | - |
| 13.12.2024 | 1,20 | 1,22 | 1,16 | 1,16 | -3,90% | - |
| 12.12.2024 | 1,19 | 1,23 | 1,17 | 1,20 | -0,08% | - |
| 11.12.2024 | 1,20 | 1,21 | 1,16 | 1,21 | 1,01% | - |
| 10.12.2024 | 1,12 | 1,19 | 1,12 | 1,19 | 3,56% | - |
| 09.12.2024 | 1,19 | 1,24 | 1,15 | 1,15 | -3,11% | - |
| 06.12.2024 | 1,24 | 1,25 | 1,18 | 1,19 | -3,10% | - |
| 05.12.2024 | 1,19 | 1,24 | 1,18 | 1,23 | 3,63% | - |
| 04.12.2024 | 1,23 | 1,25 | 1,18 | 1,18 | -3,19% | - |
| 03.12.2024 | 1,21 | 1,24 | 1,18 | 1,22 | 0,66% | - |
| 02.12.2024 | 1,24 | 1,27 | 1,21 | 1,22 | -0,74% | - |
| 29.11.2024 | 1,17 | 1,27 | 1,17 | 1,22 | 0,25% | - |
| 28.11.2024 | 1,20 | 1,27 | 1,20 | 1,22 | 2,01% | - |
| 27.11.2024 | 1,22 | 1,24 | 1,20 | 1,20 | -2,37% | - |
| 26.11.2024 | 1,24 | 1,28 | 1,21 | 1,23 | -0,65% | - |
| 25.11.2024 | 1,26 | 1,32 | 1,22 | 1,23 | -2,99% | 26.000,00 |
| 22.11.2024 | 1,30 | 1,33 | 1,26 | 1,27 | -2,30% | - |
| 21.11.2024 | 1,26 | 1,33 | 1,26 | 1,30 | 2,76% | 537,00 |
| 20.11.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -3,13% | - |
| 19.11.2024 | 1,26 | 1,32 | 1,26 | 1,31 | 3,97% | - |
| 18.11.2024 | 1,19 | 1,31 | 1,19 | 1,26 | 5,45% | - |
| 15.11.2024 | 1,17 | 1,30 | 1,15 | 1,19 | 1,62% | - |
| 14.11.2024 | 1,13 | 1,19 | 1,10 | 1,17 | 4,63% | - |
| 13.11.2024 | 1,12 | 1,13 | 1,08 | 1,12 | 0,54% | 200,00 |
| 12.11.2024 | 1,12 | 1,12 | 1,07 | 1,12 | 1,27% | - |
| 11.11.2024 | 1,11 | 1,15 | 1,05 | 1,10 | -0,36% | - |
| 08.11.2024 | 1,12 | 1,16 | 1,08 | 1,11 | 0,00% | - |
| 07.11.2024 | 1,14 | 1,17 | 1,09 | 1,11 | -2,30% | - |
| 06.11.2024 | 1,09 | 1,16 | 1,09 | 1,13 | 4,33% | - |
| 05.11.2024 | 1,10 | 1,14 | 1,09 | 1,09 | -3,04% | - |
| 04.11.2024 | 1,13 | 1,16 | 1,09 | 1,12 | -1,50% | - |
| 01.11.2024 | 1,17 | 1,19 | 1,13 | 1,14 | -2,49% | 10.000,00 |
| 31.10.2024 | 1,18 | 1,20 | 1,16 | 1,17 | -1,60% | - |
| 30.10.2024 | 1,20 | 1,25 | 1,18 | 1,18 | -1,09% | - |
| 29.10.2024 | 1,23 | 1,31 | 1,19 | 1,20 | -2,29% | 20.000,00 |
| 28.10.2024 | 1,19 | 1,23 | 1,16 | 1,23 | 2,85% | - |
| 25.10.2024 | 1,19 | 1,22 | 1,18 | 1,19 | -0,42% | - |
| 24.10.2024 | 1,18 | 1,21 | 1,17 | 1,20 | 1,96% | 26.000,00 |
| 23.10.2024 | 1,20 | 1,27 | 1,16 | 1,17 | -1,51% | - |
| 22.10.2024 | 1,20 | 1,24 | 1,17 | 1,19 | -0,50% | 18.000,00 |
| 21.10.2024 | 1,23 | 1,28 | 1,18 | 1,20 | -1,80% | - |
| 18.10.2024 | 1,19 | 1,23 | 1,17 | 1,22 | 2,70% | 12.000,00 |
| 17.10.2024 | 1,15 | 1,21 | 1,14 | 1,19 | 2,50% | 3.000,00 |
| 16.10.2024 | 1,09 | 1,17 | 1,07 | 1,16 | 7,32% | 35.000,00 |
| 15.10.2024 | 1,09 | 1,12 | 1,06 | 1,08 | -0,28% | - |
| 14.10.2024 | 1,08 | 1,09 | 1,06 | 1,08 | 0,74% | - |
| 11.10.2024 | 1,07 | 1,09 | 1,06 | 1,07 | 0,75% | - |
| 10.10.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 0,95% | - |
| 09.10.2024 | 1,08 | 1,10 | 1,04 | 1,06 | -2,31% | - |
| 08.10.2024 | 1,10 | 1,11 | 1,07 | 1,08 | -1,64% | - |
| 07.10.2024 | 1,11 | 1,15 | 1,08 | 1,10 | -0,72% | - |
| 04.10.2024 | 1,07 | 1,12 | 1,07 | 1,11 | 3,94% | - |
| 03.10.2024 | 1,11 | 1,12 | 1,07 | 1,07 | -3,27% | - |
| 02.10.2024 | 1,09 | 1,13 | 1,08 | 1,10 | 0,27% | - |
| 01.10.2024 | 1,08 | 1,13 | 1,06 | 1,10 | 2,23% | - |
| 30.09.2024 | 1,03 | 1,08 | 1,01 | 1,07 | 2,87% | - |
| 27.09.2024 | 1,07 | 1,09 | 1,01 | 1,04 | -2,34% | 1.000,00 |
| 26.09.2024 | 1,09 | 1,12 | 1,06 | 1,07 | -2,11% | - |
| 25.09.2024 | 1,11 | 1,12 | 1,08 | 1,09 | -1,18% | - |
| 24.09.2024 | 1,09 | 1,13 | 1,06 | 1,11 | 2,79% | - |
| 23.09.2024 | 1,07 | 1,12 | 1,05 | 1,08 | 0,37% | - |
| 20.09.2024 | 1,06 | 1,13 | 1,05 | 1,07 | 0,85% | - |
| 19.09.2024 | 1,06 | 1,09 | 1,02 | 1,06 | 0,28% | 1.575,00 |
| 18.09.2024 | 1,03 | 1,09 | 1,01 | 1,06 | 2,82% | - |
| 17.09.2024 | 1,02 | 1,05 | 0,99 | 1,03 | 0,98% | - |
| 16.09.2024 | 1,05 | 1,07 | 0,98 | 1,02 | -2,11% | - |
| 13.09.2024 | 1,06 | 1,09 | 1,01 | 1,04 | -1,88% | - |
| 12.09.2024 | 1,07 | 1,08 | 1,04 | 1,06 | 0,47% | - |
| 11.09.2024 | 0,99 | 1,07 | 0,96 | 1,06 | 6,34% | - |
| 10.09.2024 | 0,99 | 1,02 | 0,96 | 0,99 | 0,71% | - |
| 09.09.2024 | 0,96 | 1,00 | 0,95 | 0,99 | 2,81% | - |
| 06.09.2024 | 0,94 | 0,97 | 0,92 | 0,96 | 0,10% | - |
| 05.09.2024 | 0,98 | 1,00 | 0,95 | 0,96 | -2,14% | 20.000,00 |
| 04.09.2024 | 0,98 | 1,02 | 0,94 | 0,98 | 0,62% | - |
| 03.09.2024 | 1,04 | 1,06 | 0,96 | 0,97 | -6,62% | 6.000,00 |
| 02.09.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -0,19% | - |
| 30.08.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 1,06% | - |
| 29.08.2024 | 0,99 | 1,06 | 0,99 | 1,03 | 4,02% | 4.000,00 |
| 28.08.2024 | 1,04 | 1,04 | 0,99 | 0,99 | -3,68% | - |
| 27.08.2024 | 1,01 | 1,04 | 0,99 | 1,03 | 1,38% | - |
| 26.08.2024 | 1,04 | 1,06 | 1,02 | 1,02 | -1,36% | - |
| 23.08.2024 | 0,94 | 1,04 | 0,93 | 1,03 | 10,73% | - |
| 22.08.2024 | 0,98 | 0,99 | 0,92 | 0,93 | -4,12% | - |
| 21.08.2024 | 0,94 | 0,97 | 0,94 | 0,97 | 2,42% | - |
| 20.08.2024 | 0,98 | 1,00 | 0,95 | 0,95 | -2,97% | - |
| 19.08.2024 | 0,96 | 0,99 | 0,96 | 0,98 | 1,24% | - |
| 16.08.2024 | 0,97 | 1,00 | 0,94 | 0,97 | -0,41% | - |
| 15.08.2024 | 0,98 | 1,03 | 0,97 | 0,97 | -0,61% | - |
| 14.08.2024 | 0,93 | 0,98 | 0,92 | 0,98 | 5,74% | - |
| 13.08.2024 | 0,92 | 0,94 | 0,90 | 0,92 | 0,54% | 3.800,00 |
| 12.08.2024 | 0,92 | 0,95 | 0,89 | 0,92 | -0,33% | - |
| 09.08.2024 | 0,92 | 0,93 | 0,89 | 0,92 | 0,66% | - |
| 08.08.2024 | 0,91 | 0,94 | 0,90 | 0,92 | 1,22% | - |
| 07.08.2024 | 0,89 | 0,95 | 0,89 | 0,90 | 1,80% | - |
| 06.08.2024 | 0,93 | 0,99 | 0,89 | 0,89 | -4,21% | - |
| 05.08.2024 | 0,96 | 0,96 | 0,88 | 0,93 | -2,63% | - |