0,915€
-0,44%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 0,92 | 0,93 | 0,91 | 0,91 | -0,49% | - |
| 08.10.2026 | 0,95 | 0,98 | 0,92 | 0,92 | -7,64% | 859,00 |
| 07.10.2026 | 1,04 | 1,04 | 1,00 | 1,00 | 1,74% | 577,00 |
| 06.10.2026 | 0,97 | 0,98 | 0,97 | 0,98 | 1,45% | 6.500,00 |
| 05.10.2026 | 0,99 | 0,99 | 0,96 | 0,96 | 3,32% | 2.350,00 |
| 02.10.2026 | 0,98 | 0,98 | 0,92 | 0,93 | -1,79% | 4.770,00 |
| 01.10.2026 | 0,99 | 0,99 | 0,95 | 0,95 | -2,06% | 334,00 |
| 30.09.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -2,02% | 4.850,00 |
| 29.09.2026 | 1,03 | 1,03 | 0,95 | 0,99 | 0,71% | 24.653,00 |
| 28.09.2026 | 1,05 | 1,05 | 0,98 | 0,98 | -3,63% | 14.218,00 |
| 25.09.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | 1.500,00 |
| 24.09.2026 | 1,04 | 1,05 | 1,02 | 1,03 | -5,68% | 9.024,00 |
| 23.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | 50,00 |
| 22.09.2026 | 1,05 | 1,09 | 1,05 | 1,09 | 4,61% | 1.500,00 |
| 21.09.2026 | 1,06 | 1,06 | 1,04 | 1,04 | 0,00% | 3.157,00 |
| 18.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,77% | 150,00 |
| 17.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,45% | 86,00 |
| 16.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 2,32% | 5.999,00 |
| 15.09.2026 | 1,11 | 1,11 | 1,04 | 1,04 | -4,60% | 289,00 |
| 14.09.2026 | 1,10 | 1,10 | 1,07 | 1,09 | -1,63% | 8.780,00 |
| 11.09.2026 | 1,14 | 1,14 | 1,10 | 1,10 | -6,04% | 2.159,00 |
| 10.09.2026 | 1,19 | 1,21 | 1,16 | 1,18 | -5,24% | - |
| 09.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 3,51% | 1,00 |
| 08.09.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 2,22% | 2.568,00 |
| 07.09.2026 | 1,23 | 1,23 | 1,17 | 1,17 | 0,51% | 58,00 |
| 04.09.2026 | 1,23 | 1,25 | 1,17 | 1,17 | -3,00% | 11.423,00 |
| 03.09.2026 | 1,18 | 1,21 | 1,18 | 1,20 | -2,28% | - |
| 02.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 6,96% | 300,00 |
| 01.09.2026 | 1,24 | 1,25 | 1,15 | 1,15 | -7,70% | 2.304,00 |
| 31.08.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,95% | 450,00 |
| 28.08.2026 | 1,34 | 1,34 | 1,24 | 1,26 | -5,41% | 6.611,00 |
| 27.08.2026 | 1,29 | 1,34 | 1,29 | 1,33 | 4,56% | 7.118,00 |
| 26.08.2026 | 1,29 | 1,31 | 1,24 | 1,27 | 1,60% | 4.745,00 |
| 25.08.2026 | 1,24 | 1,30 | 1,24 | 1,25 | 2,62% | 15.500,00 |
| 24.08.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 1,33% | 8.180,00 |
| 21.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,21% | 1.500,00 |
| 20.08.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -1,34% | 7.400,00 |
| 19.08.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 5,11% | 1.606,00 |
| 18.08.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -4,54% | 3.721,00 |
| 17.08.2026 | 1,19 | 1,21 | 1,12 | 1,19 | 3,30% | 4.646,00 |
| 14.08.2026 | 1,20 | 1,20 | 1,15 | 1,15 | 0,35% | 55,00 |
| 13.08.2026 | 1,21 | 1,21 | 1,15 | 1,15 | 0,70% | 4.200,00 |
| 12.08.2026 | 1,23 | 1,24 | 1,14 | 1,14 | -7,17% | 5.981,00 |
| 11.08.2026 | 1,19 | 1,23 | 1,19 | 1,23 | -0,65% | 6.100,00 |
| 10.08.2026 | 1,18 | 1,24 | 1,18 | 1,24 | 6,37% | 1.765,00 |
| 07.08.2026 | 1,17 | 1,22 | 1,11 | 1,16 | 5,83% | 940,00 |
| 06.08.2026 | 1,15 | 1,15 | 1,10 | 1,10 | -5,02% | 900,00 |
| 05.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 6,06% | 2.925,00 |
| 04.08.2026 | 1,07 | 1,09 | 1,07 | 1,09 | -0,91% | 1.502,00 |
| 03.08.2026 | 1,03 | 1,10 | 1,03 | 1,10 | 4,96% | 2.596,00 |
| 31.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -5,92% | 648,00 |
| 30.07.2026 | 1,07 | 1,11 | 1,06 | 1,11 | 3,72% | 5.100,00 |
| 29.07.2026 | 1,09 | 1,09 | 1,07 | 1,07 | 0,19% | 960,00 |
| 28.07.2026 | 1,09 | 1,09 | 1,05 | 1,07 | 1,13% | 8.830,00 |
| 27.07.2026 | 1,12 | 1,12 | 1,06 | 1,06 | -4,50% | 4.499,00 |
| 24.07.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -3,48% | 2.526,00 |
| 23.07.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -3,20% | 3.306,00 |
| 22.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 6,26% | 750,00 |
| 21.07.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 3,52% | 4.090,00 |
| 20.07.2026 | 1,05 | 1,12 | 1,05 | 1,08 | -2,00% | 1.504,00 |
| 17.07.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -2,48% | 3.910,00 |
| 16.07.2026 | 1,19 | 1,19 | 1,10 | 1,13 | -3,75% | 12.600,00 |
| 15.07.2026 | 1,20 | 1,20 | 1,16 | 1,17 | 2,44% | 95,00 |
| 14.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | 440,00 |
| 13.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 200,00 |
| 10.07.2026 | 1,16 | 1,20 | 1,15 | 1,15 | -0,35% | - |
| 09.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,70% | 300,00 |
| 08.07.2026 | 1,10 | 1,15 | 1,09 | 1,15 | -0,86% | 933,00 |
| 07.07.2026 | 1,26 | 1,26 | 1,15 | 1,16 | -7,94% | 4.130,00 |
| 06.07.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 4,65% | 2.397,00 |
| 03.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 830,00 |
| 02.07.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 2,58% | 4.510,00 |
| 01.07.2026 | 1,23 | 1,23 | 1,16 | 1,16 | -0,34% | 120,00 |
| 30.06.2026 | 1,20 | 1,22 | 1,17 | 1,17 | 3,18% | 5.859,00 |
| 29.06.2026 | 1,15 | 1,23 | 1,13 | 1,13 | 1,07% | 7.664,00 |
| 26.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | 4.000,00 |
| 25.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 24.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,65% | - |
| 23.06.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -3,93% | 1.465,00 |
| 22.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -6,19% | - |
| 19.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | 283,00 |
| 18.06.2026 | 1,40 | 1,42 | 1,24 | 1,33 | -2,64% | 34.565,00 |
| 17.06.2026 | 1,41 | 1,43 | 1,30 | 1,36 | -6,58% | 19.953,00 |
| 16.06.2026 | 1,47 | 1,52 | 1,46 | 1,46 | -3,57% | 2.966,00 |
| 15.06.2026 | 1,39 | 1,58 | 1,35 | 1,51 | 12,17% | 28.470,00 |
| 12.06.2026 | 1,33 | 1,42 | 1,32 | 1,35 | -1,61% | 14.645,00 |
| 11.06.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 5,55% | 19.304,00 |
| 10.06.2026 | 1,31 | 1,39 | 1,30 | 1,30 | 0,46% | 7.958,00 |
| 09.06.2026 | 1,47 | 1,47 | 1,29 | 1,29 | -11,39% | 17.742,00 |
| 08.06.2026 | 1,48 | 1,53 | 1,42 | 1,46 | 0,00% | 41.154,00 |
| 05.06.2026 | 1,69 | 1,69 | 1,44 | 1,46 | -11,31% | 43.314,00 |
| 04.06.2026 | 1,65 | 1,70 | 1,60 | 1,64 | -3,63% | 12.804,00 |
| 03.06.2026 | 1,85 | 1,85 | 1,66 | 1,71 | -4,16% | 27.668,00 |
| 02.06.2026 | 1,62 | 1,85 | 1,55 | 1,78 | 19,14% | 45.154,00 |
| 01.06.2026 | 1,35 | 1,50 | 1,35 | 1,49 | 9,69% | 24.733,00 |
| 29.05.2026 | 1,35 | 1,41 | 1,33 | 1,36 | -4,49% | 3.288,00 |
| 28.05.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 4,09% | 5.779,00 |
| 27.05.2026 | 1,38 | 1,43 | 1,37 | 1,37 | -7,56% | 11.026,00 |
| 26.05.2026 | 1,36 | 1,48 | 1,34 | 1,48 | 6,16% | 8.650,00 |
| 25.05.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 2,95% | 4.170,00 |