1,110€
0,91%
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 | 1,10 | 1,07 | 1,07 | -2,73% | 1.238,00 |
| 19.12.2024 | 1,06 | 1,10 | 1,05 | 1,10 | 3,58% | 3.422,00 |
| 18.12.2024 | 1,11 | 1,12 | 1,06 | 1,06 | -6,84% | 40.163,00 |
| 17.12.2024 | 1,17 | 1,17 | 1,10 | 1,14 | -1,04% | 20.556,00 |
| 16.12.2024 | 1,18 | 1,18 | 1,15 | 1,15 | 0,70% | 3.650,00 |
| 13.12.2024 | 1,21 | 1,21 | 1,14 | 1,14 | -4,19% | 1.300,00 |
| 12.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,44% | 1.000,00 |
| 11.12.2024 | 1,20 | 1,21 | 1,16 | 1,18 | 2,53% | - |
| 10.12.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -5,12% | 3.689,00 |
| 09.12.2024 | 1,18 | 1,23 | 1,18 | 1,21 | -0,82% | 4.870,00 |
| 06.12.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -1,61% | 1.001,00 |
| 05.12.2024 | 1,18 | 1,25 | 1,17 | 1,24 | 2,82% | 23.552,00 |
| 04.12.2024 | 1,22 | 1,22 | 1,19 | 1,21 | -0,66% | 1.809,00 |
| 03.12.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 1,85% | 6.557,00 |
| 02.12.2024 | 1,24 | 1,26 | 1,19 | 1,19 | -5,99% | 2.628,00 |
| 29.11.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 4,28% | 2.500,00 |
| 28.11.2024 | 1,19 | 1,24 | 1,19 | 1,22 | 1,67% | 4.636,00 |
| 27.11.2024 | 1,23 | 1,23 | 1,19 | 1,20 | -5,23% | 24.120,00 |
| 26.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,28% | 1.200,00 |
| 25.11.2024 | 1,25 | 1,31 | 1,25 | 1,25 | -4,45% | 5.689,00 |
| 22.11.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,15% | 5.079,00 |
| 21.11.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 4,66% | - |
| 20.11.2024 | 1,34 | 1,34 | 1,24 | 1,24 | -1,89% | 7.110,00 |
| 19.11.2024 | 1,29 | 1,55 | 1,27 | 1,27 | -0,47% | 21.172,00 |
| 18.11.2024 | 1,23 | 1,30 | 1,20 | 1,27 | 7,42% | 41.857,00 |
| 15.11.2024 | 1,19 | 1,24 | 1,15 | 1,19 | 2,60% | 7.917,00 |
| 14.11.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 2,30% | 7.500,00 |
| 13.11.2024 | 1,12 | 1,13 | 1,08 | 1,13 | 4,73% | - |
| 12.11.2024 | 1,12 | 1,12 | 1,07 | 1,08 | 1,60% | - |
| 11.11.2024 | 1,13 | 1,13 | 1,06 | 1,06 | -0,38% | 8.800,00 |
| 08.11.2024 | 1,10 | 1,14 | 1,06 | 1,07 | -5,66% | 23.087,00 |
| 07.11.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -1,22% | 9.163,00 |
| 06.11.2024 | 1,12 | 1,14 | 1,10 | 1,14 | 4,00% | 7.961,00 |
| 05.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | 3.000,00 |
| 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 |