1,086€
-0,37%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,01 | 1,04 | 1,01 | 1,03 | -5,32% | 3.575,00 |
| 11.12.2025 | 1,05 | 1,09 | 0,97 | 1,09 | -4,89% | 38.812,00 |
| 10.12.2025 | 1,16 | 1,19 | 1,10 | 1,15 | -2,55% | - |
| 09.12.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 1,03% | 1.662,00 |
| 08.12.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -3,00% | 1.554,00 |
| 05.12.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -6,10% | 5.647,00 |
| 04.12.2025 | 1,22 | 1,28 | 1,19 | 1,28 | 7,94% | 12.282,00 |
| 03.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,96% | 750,00 |
| 02.12.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 5,89% | 251,00 |
| 01.12.2025 | 1,16 | 1,20 | 1,09 | 1,09 | -4,90% | 8.647,00 |
| 28.11.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 2,88% | 790,00 |
| 27.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 3.150,00 |
| 26.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,00% | 600,00 |
| 25.11.2025 | 1,07 | 1,15 | 1,03 | 1,07 | -1,48% | 20.643,00 |
| 24.11.2025 | 1,11 | 1,11 | 1,06 | 1,08 | 9,38% | 4.837,00 |
| 21.11.2025 | 1,04 | 1,04 | 0,99 | 0,99 | -9,91% | 1.181,00 |
| 20.11.2025 | 1,11 | 1,16 | 1,10 | 1,10 | -1,26% | 6.981,00 |
| 19.11.2025 | 1,01 | 1,11 | 1,01 | 1,11 | 6,50% | 2.017,00 |
| 18.11.2025 | 1,01 | 1,05 | 1,00 | 1,05 | 3,36% | 5.300,00 |
| 17.11.2025 | 1,05 | 1,06 | 1,00 | 1,01 | -2,50% | 7.018,00 |
| 14.11.2025 | 1,05 | 1,09 | 0,99 | 1,04 | -4,42% | 12.024,00 |
| 13.11.2025 | 1,11 | 1,11 | 1,03 | 1,09 | -6,06% | 6.235,00 |
| 12.11.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 3,21% | 6.974,00 |
| 11.11.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,41% | 2.440,00 |
| 10.11.2025 | 1,13 | 1,14 | 1,09 | 1,14 | 8,19% | 71.481,00 |
| 07.11.2025 | 1,12 | 1,16 | 1,05 | 1,05 | -8,54% | 4.731,00 |
| 06.11.2025 | 1,21 | 1,21 | 1,14 | 1,15 | -0,17% | 7.697,00 |
| 05.11.2025 | 1,26 | 1,26 | 1,15 | 1,15 | -13,01% | 12.931,00 |
| 04.11.2025 | 1,39 | 1,39 | 1,26 | 1,32 | -6,37% | 23.309,00 |
| 03.11.2025 | 1,42 | 1,48 | 1,41 | 1,41 | -0,56% | 30.154,00 |
| 31.10.2025 | 1,51 | 1,52 | 1,42 | 1,42 | -5,21% | 835,00 |
| 30.10.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 0,54% | 3.350,00 |
| 29.10.2025 | 1,53 | 1,53 | 1,49 | 1,49 | 1,36% | 10.591,00 |
| 28.10.2025 | 1,32 | 1,47 | 1,32 | 1,47 | 6,37% | 4.675,00 |
| 27.10.2025 | 1,36 | 1,41 | 1,35 | 1,38 | -0,58% | 6.784,00 |
| 24.10.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 6,92% | 10.400,00 |
| 23.10.2025 | 1,34 | 1,39 | 1,30 | 1,30 | 2,04% | 73.102,00 |
| 22.10.2025 | 1,35 | 1,35 | 1,27 | 1,27 | -3,04% | 26.047,00 |
| 21.10.2025 | 1,45 | 1,49 | 1,29 | 1,31 | -6,81% | 40.092,00 |
| 20.10.2025 | 1,46 | 1,57 | 1,41 | 1,41 | 0,86% | 27.400,00 |
| 17.10.2025 | 1,42 | 1,45 | 1,30 | 1,40 | -4,64% | 48.717,00 |
| 16.10.2025 | 1,79 | 1,85 | 1,47 | 1,47 | -14,27% | 79.057,00 |
| 15.10.2025 | 1,85 | 2,05 | 1,70 | 1,71 | -7,57% | 40.046,00 |
| 14.10.2025 | 1,80 | 1,89 | 1,71 | 1,85 | 8,06% | 18.955,00 |
| 13.10.2025 | 1,65 | 1,80 | 1,65 | 1,71 | 4,90% | 25.168,00 |
| 10.10.2025 | 1,69 | 1,75 | 1,63 | 1,63 | -0,37% | 11.173,00 |
| 09.10.2025 | 1,56 | 1,69 | 1,56 | 1,64 | 5,00% | 10.331,00 |
| 08.10.2025 | 1,63 | 1,65 | 1,56 | 1,56 | -2,99% | 24.699,00 |
| 07.10.2025 | 1,53 | 1,61 | 1,51 | 1,61 | 5,10% | 16.849,00 |
| 06.10.2025 | 1,44 | 1,55 | 1,42 | 1,53 | 2,68% | 108.816,00 |
| 03.10.2025 | 1,46 | 1,56 | 1,46 | 1,49 | -2,23% | 4.671,00 |
| 02.10.2025 | 1,57 | 1,57 | 1,52 | 1,52 | 4,10% | 4.289,00 |
| 01.10.2025 | 1,54 | 1,54 | 1,46 | 1,46 | -5,79% | 1.468,00 |
| 30.09.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 2,78% | 33.517,00 |
| 29.09.2025 | 1,53 | 1,59 | 1,51 | 1,51 | -0,13% | 33.362,00 |
| 26.09.2025 | 1,53 | 1,53 | 1,47 | 1,51 | 4,27% | 6.570,00 |
| 25.09.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 3,71% | 6.856,00 |
| 24.09.2025 | 1,41 | 1,48 | 1,40 | 1,40 | -0,99% | 50.820,00 |
| 23.09.2025 | 1,42 | 1,50 | 1,41 | 1,41 | -0,42% | 9.127,00 |
| 22.09.2025 | 1,43 | 1,48 | 1,37 | 1,42 | 6,29% | 34.560,00 |
| 19.09.2025 | 1,25 | 1,39 | 1,25 | 1,34 | 7,05% | 232.862,00 |
| 18.09.2025 | 1,29 | 1,30 | 1,25 | 1,25 | 1,96% | 8.177,00 |
| 17.09.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -2,86% | 11.949,00 |
| 16.09.2025 | 1,35 | 1,35 | 1,26 | 1,26 | -5,55% | 190,00 |
| 15.09.2025 | 1,22 | 1,33 | 1,22 | 1,33 | 6,72% | 5.213,00 |
| 12.09.2025 | 1,33 | 1,33 | 1,25 | 1,25 | -3,99% | 4.316,00 |
| 11.09.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 0,46% | 7.146,00 |
| 10.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | 1.514,00 |
| 09.09.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 6,45% | 1.348,00 |
| 08.09.2025 | 1,24 | 1,30 | 1,21 | 1,21 | -5,02% | 34.130,00 |
| 05.09.2025 | 1,33 | 1,36 | 1,24 | 1,27 | -2,00% | 24.085,00 |
| 04.09.2025 | 1,39 | 1,40 | 1,29 | 1,30 | -3,13% | 44.901,00 |
| 03.09.2025 | 1,28 | 1,42 | 1,28 | 1,34 | 10,18% | 94.104,00 |
| 02.09.2025 | 1,24 | 1,24 | 1,13 | 1,22 | 4,10% | 55.659,00 |
| 01.09.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -0,51% | 191,00 |
| 29.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,93% | 2.809,00 |
| 28.08.2025 | 1,16 | 1,20 | 1,15 | 1,19 | 0,59% | - |
| 27.08.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -0,67% | 32.148,00 |
| 26.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,21% | 665,00 |
| 25.08.2025 | 1,16 | 1,17 | 1,12 | 1,14 | 3,64% | 10.468,00 |
| 22.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 7,63% | 3.979,00 |
| 21.08.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -2,48% | 250,00 |
| 20.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,06% | 4.681,00 |
| 19.08.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 0,94% | 11.795,00 |
| 18.08.2025 | 0,98 | 1,06 | 0,98 | 1,06 | 5,58% | 10.101,00 |
| 15.08.2025 | 1,05 | 1,05 | 1,00 | 1,00 | 2,03% | 1.539,00 |
| 14.08.2025 | 1,04 | 1,04 | 0,98 | 0,98 | 1,23% | 9.270,00 |
| 13.08.2025 | 1,06 | 1,06 | 0,97 | 0,97 | -6,63% | 7.900,00 |
| 12.08.2025 | 1,04 | 1,05 | 1,04 | 1,04 | 1,86% | - |
| 11.08.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,22% | 800,00 |
| 08.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,31% | 7.780,00 |
| 07.08.2025 | 1,09 | 1,12 | 1,07 | 1,07 | 2,29% | 3.002,00 |
| 06.08.2025 | 1,12 | 1,12 | 1,05 | 1,05 | -3,15% | 3.770,00 |
| 05.08.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 4,05% | 4.800,00 |
| 04.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 3,80% | 500,00 |
| 01.08.2025 | 1,03 | 1,08 | 0,99 | 1,00 | -7,41% | 8.510,00 |
| 31.07.2025 | 1,05 | 1,08 | 1,03 | 1,08 | 2,66% | 15.649,00 |
| 30.07.2025 | 1,14 | 1,15 | 1,05 | 1,05 | -6,90% | 4.877,00 |
| 29.07.2025 | 1,25 | 1,25 | 1,10 | 1,13 | -5,36% | 10.791,00 |
| 28.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,05% | 46.713,00 |