1,147€
4,46%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 0,89% | 369,00 |
| 21.05.2026 | 1,32 | 1,34 | 1,27 | 1,34 | 2,60% | 17.168,00 |
| 20.05.2026 | 1,31 | 1,32 | 1,26 | 1,31 | -5,21% | 6.782,00 |
| 19.05.2026 | 1,35 | 1,38 | 1,35 | 1,38 | -0,72% | 426,00 |
| 18.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -7,20% | 3.175,00 |
| 15.05.2026 | 1,60 | 1,60 | 1,50 | 1,50 | -5,54% | 9.136,00 |
| 14.05.2026 | 1,68 | 1,68 | 1,52 | 1,59 | -5,02% | 10.122,00 |
| 13.05.2026 | 1,65 | 1,72 | 1,62 | 1,67 | -1,30% | 41.374,00 |
| 12.05.2026 | 1,60 | 1,69 | 1,49 | 1,69 | 6,94% | 42.468,00 |
| 11.05.2026 | 1,42 | 1,58 | 1,42 | 1,58 | 2,86% | 16.694,00 |
| 08.05.2026 | 1,51 | 1,56 | 1,51 | 1,54 | -3,63% | 2.296,00 |
| 07.05.2026 | 1,59 | 1,60 | 1,52 | 1,60 | 0,13% | 3.178,00 |
| 06.05.2026 | 1,50 | 1,60 | 1,47 | 1,60 | 5,28% | 8.850,00 |
| 05.05.2026 | 1,50 | 1,52 | 1,50 | 1,52 | -3,81% | 660,00 |
| 04.05.2026 | 1,53 | 1,58 | 1,50 | 1,58 | 10,36% | 5.422,00 |
| 30.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,59% | 2.000,00 |
| 29.04.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 5,47% | 9.025,00 |
| 28.04.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -1,42% | 2.399,00 |
| 27.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,03% | 27,00 |
| 24.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | 370,00 |
| 23.04.2026 | 1,58 | 1,58 | 1,45 | 1,45 | -3,20% | 10.230,00 |
| 22.04.2026 | 1,48 | 1,58 | 1,45 | 1,50 | 0,54% | 39.642,00 |
| 21.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 5,52% | 742,00 |
| 20.04.2026 | 1,36 | 1,43 | 1,36 | 1,41 | 2,84% | 4.864,00 |
| 17.04.2026 | 1,38 | 1,41 | 1,35 | 1,38 | -4,38% | - |
| 16.04.2026 | 1,36 | 1,44 | 1,36 | 1,44 | 5,58% | 6.102,00 |
| 15.04.2026 | 1,38 | 1,44 | 1,32 | 1,36 | 1,19% | 13.511,00 |
| 14.04.2026 | 1,35 | 1,35 | 1,29 | 1,35 | 4,75% | 2.290,00 |
| 13.04.2026 | 1,29 | 1,30 | 1,24 | 1,29 | -2,06% | - |
| 10.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | 2,00 |
| 09.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,39% | 500,00 |
| 08.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 5,02% | 500,00 |
| 07.04.2026 | 1,24 | 1,30 | 1,24 | 1,27 | -5,07% | 137,00 |
| 02.04.2026 | 1,26 | 1,34 | 1,26 | 1,34 | 0,00% | 9.700,00 |
| 01.04.2026 | 1,32 | 1,34 | 1,25 | 1,34 | 9,46% | 821,00 |
| 31.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 5,51% | 100,00 |
| 30.03.2026 | 1,27 | 1,27 | 1,15 | 1,16 | -3,97% | 15.880,00 |
| 27.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 825,00 |
| 26.03.2026 | 1,29 | 1,29 | 1,20 | 1,20 | -10,71% | 3.017,00 |
| 25.03.2026 | 1,29 | 1,36 | 1,28 | 1,34 | 4,92% | - |
| 24.03.2026 | 1,29 | 1,30 | 1,25 | 1,28 | 2,64% | - |
| 23.03.2026 | 1,25 | 1,27 | 1,18 | 1,25 | -0,32% | - |
| 20.03.2026 | 1,19 | 1,26 | 1,18 | 1,25 | 10,80% | 4.923,00 |
| 19.03.2026 | 1,18 | 1,18 | 1,12 | 1,13 | -1,74% | 11.758,00 |
| 18.03.2026 | 1,26 | 1,32 | 1,12 | 1,15 | -4,80% | 7.924,00 |
| 17.03.2026 | 1,22 | 1,29 | 1,21 | 1,21 | -4,58% | 4.002,00 |