1,459€
7,44%
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 | 1,39 | 1,37 | 1,39 | 2,14% | - |
| 12.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 6,26% | 2.100,00 |
| 11.03.2026 | 1,35 | 1,35 | 1,28 | 1,28 | -5,33% | 7.111,00 |
| 10.03.2026 | 1,24 | 1,37 | 1,24 | 1,35 | 12,50% | 1.245,00 |
| 09.03.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -1,48% | 5.382,00 |
| 06.03.2026 | 1,29 | 1,29 | 1,22 | 1,22 | -1,46% | 15.975,00 |
| 05.03.2026 | 1,33 | 1,35 | 1,21 | 1,24 | -8,98% | 21.979,00 |
| 04.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 3.750,00 |
| 03.03.2026 | 1,44 | 1,54 | 1,33 | 1,37 | -5,66% | 72.553,00 |
| 02.03.2026 | 1,45 | 1,45 | 1,39 | 1,45 | 4,62% | 20.412,00 |
| 27.02.2026 | 1,45 | 1,45 | 1,39 | 1,39 | 3,59% | 4.100,00 |
| 26.02.2026 | 1,50 | 1,50 | 1,34 | 1,34 | -10,92% | 15.999,00 |
| 25.02.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 8,84% | 3.895,00 |
| 24.02.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 4,39% | 12.762,00 |
| 23.02.2026 | 1,41 | 1,42 | 1,32 | 1,32 | -5,71% | 20.546,00 |
| 20.02.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 5,73% | 9.200,00 |
| 19.02.2026 | 1,31 | 1,33 | 1,31 | 1,33 | -2,07% | 5.994,00 |
| 18.02.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 5,62% | 2.300,00 |
| 17.02.2026 | 1,33 | 1,37 | 1,28 | 1,28 | -5,74% | 5.919,00 |
| 16.02.2026 | 1,36 | 1,36 | 1,30 | 1,36 | 0,15% | 2.037,00 |
| 13.02.2026 | 1,33 | 1,38 | 1,32 | 1,36 | 4,22% | - |
| 12.02.2026 | 1,41 | 1,42 | 1,30 | 1,30 | -4,89% | - |
| 11.02.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -0,44% | 1.155,00 |
| 10.02.2026 | 1,43 | 1,44 | 1,38 | 1,38 | -1,71% | 2.677,00 |
| 09.02.2026 | 1,40 | 1,40 | 1,32 | 1,40 | 2,79% | 2.065,00 |
| 06.02.2026 | 1,26 | 1,36 | 1,26 | 1,36 | 2,41% | 3.290,00 |
| 05.02.2026 | 1,40 | 1,41 | 1,33 | 1,33 | -1,77% | 4.837,00 |
| 04.02.2026 | 1,48 | 1,48 | 1,32 | 1,35 | -12,31% | 20.464,00 |
| 03.02.2026 | 1,41 | 1,54 | 1,41 | 1,54 | 9,19% | 1.898,00 |
| 02.02.2026 | 1,49 | 1,50 | 1,41 | 1,41 | -7,64% | 13.879,00 |
| 30.01.2026 | 1,59 | 1,60 | 1,52 | 1,53 | -3,04% | - |
| 29.01.2026 | 1,68 | 1,71 | 1,55 | 1,58 | -3,43% | - |
| 28.01.2026 | 1,62 | 1,64 | 1,58 | 1,64 | 4,41% | - |
| 27.01.2026 | 1,52 | 1,57 | 1,48 | 1,57 | 1,42% | - |
| 26.01.2026 | 1,58 | 1,65 | 1,54 | 1,54 | -0,52% | - |
| 23.01.2026 | 1,59 | 1,67 | 1,55 | 1,55 | -6,39% | 19.855,00 |
| 22.01.2026 | 1,70 | 1,70 | 1,61 | 1,66 | 3,24% | 33.752,00 |
| 21.01.2026 | 1,65 | 1,70 | 1,55 | 1,61 | 1,01% | 170.671,00 |
| 20.01.2026 | 1,63 | 1,65 | 1,53 | 1,59 | -2,81% | 34.754,00 |
| 19.01.2026 | 1,60 | 1,64 | 1,53 | 1,64 | 5,68% | 6.731,00 |
| 16.01.2026 | 1,60 | 1,61 | 1,55 | 1,55 | -0,13% | 6.047,00 |
| 15.01.2026 | 1,51 | 1,55 | 1,50 | 1,55 | 1,97% | 16.498,00 |
| 14.01.2026 | 1,50 | 1,55 | 1,45 | 1,52 | 5,56% | 13.734,00 |
| 13.01.2026 | 1,43 | 1,46 | 1,43 | 1,44 | 5,88% | 16.700,00 |
| 12.01.2026 | 1,47 | 1,47 | 1,36 | 1,36 | -5,03% | 5.218,00 |
| 09.01.2026 | 1,38 | 1,50 | 1,38 | 1,43 | 4,99% | 30.373,00 |
| 08.01.2026 | 1,43 | 1,43 | 1,36 | 1,36 | -1,02% | 15.589,00 |
| 07.01.2026 | 1,46 | 1,46 | 1,36 | 1,38 | -1,99% | 4.498,00 |
| 06.01.2026 | 1,38 | 1,42 | 1,35 | 1,41 | 1,01% | 9.257,00 |
| 05.01.2026 | 1,27 | 1,39 | 1,27 | 1,39 | 10,13% | 4.086,00 |
| 02.01.2026 | 1,20 | 1,33 | 1,17 | 1,26 | 7,30% | 9.352,00 |
| 30.12.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,17% | 2.150,00 |
| 29.12.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -2,33% | 5.134,00 |
| 23.12.2025 | 1,25 | 1,26 | 1,20 | 1,20 | -4,29% | 497,00 |
| 22.12.2025 | 1,30 | 1,31 | 1,26 | 1,26 | 2,28% | 4.108,00 |
| 19.12.2025 | 1,19 | 1,25 | 1,16 | 1,23 | 5,85% | 3.855,00 |
| 18.12.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,53% | 14.495,00 |
| 17.12.2025 | 1,09 | 1,18 | 1,03 | 1,18 | 10,28% | 33.199,00 |
| 16.12.2025 | 1,15 | 1,15 | 1,07 | 1,07 | -7,12% | 5.833,00 |
| 15.12.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 11,63% | 1.438,00 |
| 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 |