1,468€
0,96%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,44 | 1,47 | 1,42 | 1,45 | -0,34% | 5.750,00 |
27.03.2024 | 1,46 | 1,50 | 1,43 | 1,45 | -0,62% | 9.810,00 |
26.03.2024 | 1,45 | 1,49 | 1,42 | 1,46 | 0,69% | 1.955,00 |
25.03.2024 | 1,47 | 1,55 | 1,44 | 1,45 | -0,27% | 9.556,00 |
22.03.2024 | 1,44 | 1,50 | 1,43 | 1,46 | 1,18% | 14.160,00 |
21.03.2024 | 1,44 | 1,48 | 1,41 | 1,44 | 1,19% | 5.649,00 |
20.03.2024 | 1,37 | 1,43 | 1,35 | 1,42 | 4,79% | 8.069,00 |
19.03.2024 | 1,37 | 1,39 | 1,34 | 1,36 | 0,07% | 300,00 |
18.03.2024 | 1,37 | 1,38 | 1,34 | 1,36 | 0,22% | 4.181,00 |
15.03.2024 | 1,33 | 1,39 | 1,33 | 1,35 | 2,03% | 2.569,00 |
14.03.2024 | 1,36 | 1,40 | 1,27 | 1,33 | -1,48% | 11.109,00 |
13.03.2024 | 1,40 | 1,43 | 1,34 | 1,35 | -2,88% | 12.050,00 |
12.03.2024 | 1,40 | 1,44 | 1,38 | 1,39 | 0,07% | 4.750,00 |
11.03.2024 | 1,44 | 1,47 | 1,38 | 1,39 | -2,53% | 8.875,00 |
08.03.2024 | 1,53 | 1,54 | 1,41 | 1,42 | -5,89% | 20.728,00 |
07.03.2024 | 1,45 | 1,55 | 1,44 | 1,51 | 4,50% | 7.335,00 |
06.03.2024 | 1,44 | 1,48 | 1,40 | 1,45 | 0,91% | 7.503,00 |
05.03.2024 | 1,47 | 1,48 | 1,41 | 1,43 | -1,85% | 4.873,00 |
04.03.2024 | 1,54 | 1,59 | 1,46 | 1,46 | -4,95% | 2.244,00 |
01.03.2024 | 1,47 | 1,56 | 1,46 | 1,54 | 3,43% | 15.667,00 |
29.02.2024 | 1,45 | 1,49 | 1,43 | 1,49 | 2,13% | 700,00 |
28.02.2024 | 1,50 | 1,51 | 1,43 | 1,45 | -3,00% | 11.854,00 |
27.02.2024 | 1,48 | 1,54 | 1,47 | 1,50 | 2,04% | 10.001,00 |
26.02.2024 | 1,47 | 1,50 | 1,42 | 1,47 | 1,52% | 21.879,00 |
23.02.2024 | 1,47 | 1,50 | 1,45 | 1,45 | -1,83% | 3.921,00 |
22.02.2024 | 1,50 | 1,54 | 1,46 | 1,47 | -1,34% | 9.073,00 |
21.02.2024 | 1,51 | 1,53 | 1,47 | 1,49 | -0,60% | 6.050,00 |
20.02.2024 | 1,56 | 1,61 | 1,48 | 1,50 | -3,47% | 12.254,00 |
19.02.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 0,19% | 5.313,00 |
16.02.2024 | 1,59 | 1,60 | 1,55 | 1,55 | -0,64% | 3.190,00 |
15.02.2024 | 1,62 | 1,63 | 1,53 | 1,56 | -5,38% | 23.044,00 |
14.02.2024 | 1,67 | 1,69 | 1,65 | 1,65 | -0,30% | 18.100,00 |
13.02.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -2,64% | 11.910,00 |
12.02.2024 | 1,67 | 1,73 | 1,65 | 1,70 | 0,71% | 7.504,00 |
09.02.2024 | 1,73 | 1,75 | 1,67 | 1,69 | -1,74% | 32.300,00 |
08.02.2024 | 1,78 | 1,81 | 1,70 | 1,72 | -2,71% | 9.182,00 |
07.02.2024 | 1,88 | 1,91 | 1,77 | 1,77 | -1,78% | 32.854,00 |
06.02.2024 | 1,84 | 1,87 | 1,79 | 1,80 | -2,07% | 12.130,00 |
05.02.2024 | 1,86 | 1,87 | 1,77 | 1,84 | -0,49% | 9.850,00 |
02.02.2024 | 1,81 | 1,86 | 1,80 | 1,85 | 2,78% | 15.882,00 |
01.02.2024 | 1,70 | 1,84 | 1,70 | 1,80 | 5,89% | 14.880,00 |
31.01.2024 | 1,71 | 1,74 | 1,54 | 1,70 | 0,30% | 7.250,00 |
30.01.2024 | 1,63 | 1,71 | 1,61 | 1,69 | 3,93% | 14.935,00 |
29.01.2024 | 1,60 | 1,63 | 1,55 | 1,63 | 1,88% | 9.930,00 |
26.01.2024 | 1,58 | 1,60 | 1,55 | 1,60 | 1,01% | 545,00 |
25.01.2024 | 1,64 | 1,64 | 1,57 | 1,58 | -3,00% | - |
24.01.2024 | 1,63 | 1,66 | 1,60 | 1,63 | 0,31% | 6.070,00 |
23.01.2024 | 1,59 | 1,64 | 1,58 | 1,63 | 3,24% | - |
22.01.2024 | 1,58 | 1,60 | 1,56 | 1,58 | -1,01% | 13.950,00 |
19.01.2024 | 1,61 | 1,63 | 1,55 | 1,59 | -0,87% | 11.107,00 |
18.01.2024 | 1,62 | 1,65 | 1,56 | 1,61 | 0,19% | 6.632,00 |
17.01.2024 | 1,61 | 1,63 | 1,55 | 1,60 | -0,68% | 47.037,00 |
16.01.2024 | 1,61 | 1,70 | 1,58 | 1,61 | -0,06% | 15.423,00 |
15.01.2024 | 1,59 | 1,62 | 1,58 | 1,62 | 1,96% | 15.763,00 |
12.01.2024 | 1,50 | 1,60 | 1,47 | 1,58 | 7,61% | 28.322,00 |
11.01.2024 | 1,46 | 1,49 | 1,41 | 1,47 | 1,80% | 5.890,00 |
10.01.2024 | 1,44 | 1,49 | 1,43 | 1,45 | 0,91% | 6.265,00 |
09.01.2024 | 1,38 | 1,46 | 1,35 | 1,43 | 4,22% | 8.103,00 |
08.01.2024 | 1,33 | 1,38 | 1,32 | 1,38 | 2,00% | 1.915,00 |
05.01.2024 | 1,37 | 1,39 | 1,35 | 1,35 | -2,67% | 3.239,00 |
04.01.2024 | 1,38 | 1,41 | 1,35 | 1,39 | 1,84% | 1.701,00 |
03.01.2024 | 1,37 | 1,41 | 1,33 | 1,36 | -1,02% | 3.351,00 |
02.01.2024 | 1,39 | 1,41 | 1,37 | 1,37 | 2,16% | 3.260,00 |
29.12.2023 | 1,35 | 1,37 | 1,34 | 1,35 | -1,10% | 4.801,00 |
28.12.2023 | 1,39 | 1,39 | 1,33 | 1,36 | -1,59% | 83.257,00 |
27.12.2023 | 1,43 | 1,45 | 1,37 | 1,38 | -1,43% | 6.281,00 |
22.12.2023 | 1,41 | 1,47 | 1,28 | 1,40 | -0,21% | 53.166,00 |
21.12.2023 | 1,34 | 1,41 | 1,32 | 1,41 | 4,07% | 17.685,00 |
20.12.2023 | 1,33 | 1,38 | 1,32 | 1,35 | 0,45% | 5.230,00 |
19.12.2023 | 1,40 | 1,40 | 1,31 | 1,34 | -3,72% | 14.350,00 |
18.12.2023 | 1,40 | 1,46 | 1,37 | 1,40 | 1,01% | 4.270,00 |
15.12.2023 | 1,44 | 1,48 | 1,36 | 1,38 | -4,09% | 10.715,00 |
14.12.2023 | 1,42 | 1,45 | 1,36 | 1,44 | 2,13% | 26.553,00 |
13.12.2023 | 1,44 | 1,46 | 1,37 | 1,41 | -2,35% | 14.427,00 |
12.12.2023 | 1,43 | 1,45 | 1,40 | 1,45 | 0,63% | 9.482,00 |
11.12.2023 | 1,45 | 1,46 | 1,42 | 1,44 | -1,24% | 354,00 |
08.12.2023 | 1,43 | 1,47 | 1,43 | 1,45 | 1,61% | 3.200,00 |
07.12.2023 | 1,43 | 1,45 | 1,40 | 1,43 | 0,35% | 37,00 |
06.12.2023 | 1,43 | 1,45 | 1,40 | 1,43 | -0,35% | 1.200,00 |
05.12.2023 | 1,50 | 1,50 | 1,43 | 1,43 | -2,79% | 3.091,00 |
04.12.2023 | 1,45 | 1,52 | 1,43 | 1,47 | 2,29% | 13.470,00 |
01.12.2023 | 1,47 | 1,52 | 1,44 | 1,44 | -2,37% | 1.549,00 |
30.11.2023 | 1,41 | 1,50 | 1,39 | 1,47 | 5,36% | 13.215,00 |
29.11.2023 | 1,48 | 1,49 | 1,40 | 1,40 | -5,41% | 9.935,00 |
28.11.2023 | 1,54 | 1,56 | 1,47 | 1,48 | -3,27% | 7.279,00 |
27.11.2023 | 1,53 | 1,54 | 1,50 | 1,53 | -0,13% | 9.580,00 |
24.11.2023 | 1,52 | 1,55 | 1,49 | 1,53 | 0,79% | 3.620,00 |
23.11.2023 | 1,51 | 1,52 | 1,50 | 1,52 | 1,20% | - |
22.11.2023 | 1,52 | 1,55 | 1,50 | 1,50 | -1,57% | 3.503,00 |
21.11.2023 | 1,54 | 1,57 | 1,51 | 1,53 | -0,91% | 28.075,00 |
20.11.2023 | 1,53 | 1,56 | 1,51 | 1,54 | 1,45% | 2.123,00 |
17.11.2023 | 1,49 | 1,54 | 1,47 | 1,52 | 2,57% | 1.090,00 |
16.11.2023 | 1,47 | 1,49 | 1,44 | 1,48 | 1,79% | 1.150,00 |
15.11.2023 | 1,49 | 1,50 | 1,44 | 1,45 | -2,15% | 350,00 |
14.11.2023 | 1,50 | 1,52 | 1,45 | 1,49 | -1,00% | 670,00 |
13.11.2023 | 1,46 | 1,52 | 1,44 | 1,50 | 3,09% | 1.700,00 |
10.11.2023 | 1,45 | 1,46 | 1,41 | 1,46 | -0,14% | 1.800,00 |
09.11.2023 | 1,43 | 1,49 | 1,41 | 1,46 | 2,97% | 2.320,00 |
08.11.2023 | 1,43 | 1,46 | 1,39 | 1,42 | -1,46% | 5.484,00 |
07.11.2023 | 1,43 | 1,46 | 1,38 | 1,44 | 0,91% | 7.307,00 |