1,085€
-1,54%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,12 | 1,14 | 1,10 | 1,12 | 1,36% | - |
| 04.11.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -6,93% | 3.546,00 |
| 01.11.2024 | 1,18 | 1,18 | 1,14 | 1,18 | 1,46% | 1.232,00 |
| 31.10.2024 | 1,18 | 1,20 | 1,16 | 1,17 | -3,23% | - |
| 30.10.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -1,31% | 98,00 |
| 29.10.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -1,29% | 6.046,00 |
| 28.10.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 4,30% | 3.250,00 |
| 25.10.2024 | 1,19 | 1,22 | 1,19 | 1,19 | 2,15% | - |
| 24.10.2024 | 1,19 | 1,20 | 1,16 | 1,16 | 1,40% | 6.485,00 |
| 23.10.2024 | 1,18 | 1,21 | 1,15 | 1,15 | -5,45% | 10.668,00 |
| 22.10.2024 | 1,18 | 1,21 | 1,18 | 1,21 | -0,66% | 5.880,00 |
| 21.10.2024 | 1,25 | 1,28 | 1,21 | 1,22 | 2,01% | 28.809,00 |
| 18.10.2024 | 1,20 | 1,22 | 1,18 | 1,20 | -2,61% | 6.549,00 |
| 17.10.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 7,72% | 3.900,00 |
| 16.10.2024 | 1,07 | 1,14 | 1,07 | 1,14 | 6,74% | 10.050,00 |
| 15.10.2024 | 1,09 | 1,12 | 1,06 | 1,07 | -2,38% | - |
| 14.10.2024 | 1,08 | 1,09 | 1,05 | 1,09 | 1,86% | 7.701,00 |
| 11.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,32% | 10.000,00 |
| 10.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | 537,00 |
| 09.10.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -3,12% | 4.500,00 |
| 08.10.2024 | 1,08 | 1,09 | 1,03 | 1,09 | -0,73% | 27.900,00 |
| 07.10.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,36% | 5.000,00 |
| 04.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,73% | 6.450,00 |
| 03.10.2024 | 1,11 | 1,12 | 1,08 | 1,09 | -1,97% | - |
| 02.10.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 1,64% | 2.506,00 |
| 01.10.2024 | 1,10 | 1,10 | 1,07 | 1,10 | 6,60% | 5.724,00 |
| 30.09.2024 | 1,02 | 1,05 | 1,02 | 1,03 | -0,39% | 4.715,00 |
| 27.09.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -4,79% | 13.250,00 |
| 26.09.2024 | 1,11 | 1,13 | 1,08 | 1,09 | -0,91% | 4.070,00 |
| 25.09.2024 | 1,10 | 1,13 | 1,10 | 1,10 | -0,90% | 7.149,00 |
| 24.09.2024 | 1,07 | 1,13 | 1,07 | 1,11 | 2,22% | 14.158,00 |
| 23.09.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,28% | 5.210,00 |
| 20.09.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 3,98% | 25.791,00 |
| 19.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,44% | 1.000,00 |
| 18.09.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 1,86% | - |
| 17.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -3,59% | 785,00 |
| 16.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | 24,00 |
| 13.09.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -2,41% | 32.971,00 |
| 12.09.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 3,95% | 6.475,00 |
| 11.09.2024 | 1,00 | 1,06 | 0,96 | 1,04 | 4,00% | - |
| 10.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,67% | 3.000,00 |
| 09.09.2024 | 0,96 | 1,02 | 0,96 | 1,02 | 7,29% | 5.000,00 |
| 06.09.2024 | 0,97 | 0,97 | 0,95 | 0,95 | -2,57% | 21.700,00 |
| 05.09.2024 | 0,99 | 0,99 | 0,97 | 0,97 | -3,38% | 6.200,00 |
| 04.09.2024 | 0,96 | 1,01 | 0,96 | 1,01 | 1,11% | 5.820,00 |
| 03.09.2024 | 1,07 | 1,07 | 0,97 | 1,00 | -4,51% | 13.422,00 |
| 02.09.2024 | 1,07 | 1,07 | 1,04 | 1,04 | 0,00% | 66,00 |
| 30.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,25% | 500,00 |
| 29.08.2024 | 1,00 | 1,07 | 1,00 | 1,07 | 7,79% | 15.994,00 |
| 28.08.2024 | 1,05 | 1,05 | 0,98 | 0,99 | -3,42% | 5.990,00 |
| 27.08.2024 | 1,03 | 1,03 | 1,02 | 1,02 | 0,00% | 2.100,00 |
| 26.08.2024 | 1,05 | 1,07 | 1,02 | 1,02 | -1,16% | 19.230,00 |
| 23.08.2024 | 0,95 | 1,05 | 0,93 | 1,04 | 7,58% | 17.343,00 |
| 22.08.2024 | 0,97 | 0,97 | 0,96 | 0,96 | 3,22% | 1.015,00 |
| 21.08.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -3,81% | 230,00 |
| 20.08.2024 | 0,97 | 0,99 | 0,97 | 0,97 | -2,41% | 1.145,00 |
| 19.08.2024 | 0,95 | 0,99 | 0,95 | 0,99 | 0,51% | 28.756,00 |
| 16.08.2024 | 0,96 | 0,99 | 0,94 | 0,99 | -3,98% | 25.200,00 |
| 15.08.2024 | 0,99 | 1,03 | 0,97 | 1,03 | 6,96% | 11.035,00 |
| 14.08.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 4,11% | 200,00 |
| 13.08.2024 | 0,90 | 0,93 | 0,90 | 0,93 | 1,43% | 3.017,00 |
| 12.08.2024 | 0,97 | 0,97 | 0,91 | 0,91 | 3,05% | 10.979,00 |
| 09.08.2024 | 0,94 | 0,95 | 0,89 | 0,89 | -2,21% | 6.089,00 |
| 08.08.2024 | 0,88 | 0,95 | 0,88 | 0,91 | -1,31% | 4.155,00 |
| 07.08.2024 | 0,90 | 0,94 | 0,90 | 0,92 | 1,89% | 3.809,00 |
| 06.08.2024 | 0,95 | 0,95 | 0,90 | 0,90 | -0,88% | 26.876,00 |
| 05.08.2024 | 1,00 | 1,00 | 0,86 | 0,91 | -9,20% | 1.300,00 |
| 02.08.2024 | 1,04 | 1,04 | 0,98 | 1,00 | -1,57% | 16.554,00 |
| 01.08.2024 | 1,09 | 1,09 | 1,02 | 1,02 | -11,65% | 63.440,00 |
| 31.07.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 4,93% | 1.265,00 |
| 30.07.2024 | 1,10 | 1,10 | 1,08 | 1,10 | -1,79% | 3.949,00 |
| 29.07.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 4,10% | 2.656,00 |
| 26.07.2024 | 1,06 | 1,07 | 0,99 | 1,07 | -10,67% | 7.464,00 |
| 25.07.2024 | 1,19 | 1,25 | 1,19 | 1,20 | -4,61% | 2.621,00 |
| 24.07.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -0,79% | - |
| 23.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,92% | 3.500,00 |
| 22.07.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 0,33% | 31.060,00 |
| 19.07.2024 | 1,24 | 1,28 | 1,20 | 1,23 | -3,61% | 31.324,00 |
| 18.07.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -1,24% | 1.315,00 |
| 17.07.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -6,11% | 20.792,00 |
| 16.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,03% | 5.216,00 |
| 15.07.2024 | 1,38 | 1,38 | 1,36 | 1,36 | 0,74% | 17.192,00 |
| 12.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,05% | 9.991,00 |
| 11.07.2024 | 1,37 | 1,37 | 1,34 | 1,34 | 0,45% | 26.000,00 |
| 10.07.2024 | 1,27 | 1,36 | 1,25 | 1,33 | 2,31% | 28.058,00 |
| 09.07.2024 | 1,25 | 1,30 | 1,20 | 1,30 | 4,17% | 15.780,00 |
| 08.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | 10,00 |
| 05.07.2024 | 1,27 | 1,28 | 1,24 | 1,26 | -2,48% | 9.525,00 |
| 04.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | 3.271,00 |
| 03.07.2024 | 1,31 | 1,31 | 1,27 | 1,27 | 0,95% | 4.357,00 |
| 02.07.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -4,40% | 4.100,00 |
| 01.07.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -0,23% | 4.066,00 |
| 28.06.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -1,56% | - |
| 27.06.2024 | 1,33 | 1,37 | 1,33 | 1,34 | 5,67% | 5.647,00 |
| 26.06.2024 | 1,18 | 1,27 | 1,18 | 1,27 | 1,93% | 15.172,00 |
| 25.06.2024 | 1,29 | 1,29 | 1,23 | 1,25 | -1,74% | 9.107,00 |
| 24.06.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -5,51% | 8.701,00 |
| 21.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,05% | 550,00 |
| 20.06.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | 500,00 |
| 19.06.2024 | 1,35 | 1,37 | 1,34 | 1,35 | -0,59% | - |