1,668€
2,84%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,73% | - |
| 02.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | - |
| 30.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,95% | - |
| 29.04.2024 | 1,59 | 1,59 | 1,56 | 1,56 | 3,31% | 3.000,00 |
| 26.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 25.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,53% | - |
| 24.04.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -2,22% | 1.100,00 |
| 23.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,65% | - |
| 22.04.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,63% | 1.450,00 |
| 19.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 18.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,26% | - |
| 17.04.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -1,02% | 600,00 |
| 16.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 15.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,79% | - |
| 12.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,68% | - |
| 11.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,03% | - |
| 10.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,02% | - |
| 09.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 08.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 1.500,00 |
| 05.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,72% | - |
| 04.04.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,85% | 1.800,00 |
| 03.04.2024 | 1,54 | 1,64 | 1,54 | 1,64 | 3,27% | 1.550,00 |
| 02.04.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 5,73% | 743,00 |
| 28.03.2024 | 1,46 | 1,53 | 1,46 | 1,50 | 3,44% | 6.218,00 |
| 27.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,83% | - |
| 26.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | - |
| 25.03.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 4,14% | 650,00 |
| 22.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 21.03.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 9,31% | 378,00 |
| 20.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 19.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,15% | - |
| 18.03.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 3,04% | 1.015,00 |
| 15.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,79% | - |
| 14.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 13.03.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -2,46% | 1.500,00 |
| 12.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,14% | - |
| 11.03.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -6,29% | 300,00 |
| 08.03.2024 | 1,51 | 1,51 | 1,49 | 1,49 | 1,22% | 166,00 |
| 07.03.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 4,24% | 410,00 |
| 06.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,21% | - |
| 05.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,86% | - |
| 04.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 01.03.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 1,63% | 172,00 |
| 29.02.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 2,66% | 155,00 |
| 28.02.2024 | 1,49 | 1,49 | 1,43 | 1,43 | -2,05% | 1.200,00 |
| 27.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,97% | - |
| 26.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,69% | - |
| 23.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,75% | - |
| 22.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,27% | - |
| 21.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,52% | - |
| 20.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,13% | - |
| 19.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,39% | - |
| 16.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,99% | - |
| 15.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,67% | - |
| 14.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 13.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 12.02.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -1,76% | 450,00 |
| 09.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,62% | 4.272,00 |
| 08.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,90% | - |
| 07.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,75% | - |
| 06.02.2024 | 1,82 | 1,83 | 1,82 | 1,83 | -0,11% | 500,00 |
| 05.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,22% | - |
| 02.02.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 1,33% | 1.480,00 |
| 01.02.2024 | 1,69 | 1,81 | 1,69 | 1,81 | 5,99% | 3.883,00 |
| 31.01.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 5,97% | 300,00 |
| 30.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 29.01.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 2,06% | 2.000,00 |
| 26.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,23% | 1.300,00 |
| 25.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,37% | - |
| 24.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,20% | - |
| 23.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,01% | - |
| 22.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,13% | - |
| 19.01.2024 | 1,59 | 1,60 | 1,59 | 1,60 | -3,85% | 1.480,00 |
| 18.01.2024 | 1,60 | 1,66 | 1,60 | 1,66 | 4,27% | 3.000,00 |
| 17.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,67% | 300,00 |
| 16.01.2024 | 1,60 | 1,67 | 1,60 | 1,67 | 3,34% | 2.650,00 |
| 15.01.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 10,67% | 6.750,00 |
| 12.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,09% | - |
| 11.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,99% | - |
| 10.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 4,26% | - |
| 09.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,41% | - |
| 08.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,50% | - |
| 05.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,29% | - |
| 04.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 03.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,59% | - |
| 02.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,83% | - |
| 29.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -1,18% | - |
| 28.12.2023 | 1,37 | 1,37 | 1,36 | 1,36 | -3,82% | 332,00 |
| 27.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 9,97% | - |
| 22.12.2023 | 1,43 | 1,43 | 1,28 | 1,28 | -3,31% | 2.800,00 |
| 21.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | - |
| 20.12.2023 | 1,34 | 1,36 | 1,33 | 1,33 | -4,31% | 1.300,00 |
| 19.12.2023 | 1,38 | 1,39 | 1,38 | 1,39 | -0,29% | 89,00 |
| 18.12.2023 | 1,36 | 1,40 | 1,36 | 1,40 | -0,29% | 3.000,00 |
| 15.12.2023 | 1,43 | 1,43 | 1,40 | 1,40 | 0,29% | 800,00 |
| 14.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -3,06% | - |
| 13.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 12.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -1,80% | - |
| 11.12.2023 | 1,43 | 1,45 | 1,43 | 1,45 | 2,26% | 1.050,00 |
| 08.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 0,14% | - |