1,588€
-0,31%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,59 | 1,60 | 1,59 | 1,59 | -0,31% | - |
| 18.04.2024 | 1,57 | 1,63 | 1,57 | 1,59 | 1,46% | - |
| 17.04.2024 | 1,57 | 1,60 | 1,56 | 1,57 | 0,13% | 3,00 |
| 16.04.2024 | 1,58 | 1,60 | 1,52 | 1,57 | -0,57% | 313,00 |
| 15.04.2024 | 1,59 | 1,63 | 1,57 | 1,58 | -0,50% | 46,00 |
| 12.04.2024 | 1,65 | 1,71 | 1,57 | 1,59 | -3,65% | 2.011,00 |
| 11.04.2024 | 1,60 | 1,66 | 1,57 | 1,65 | 3,01% | 11,00 |
| 10.04.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 1,59% | - |
| 09.04.2024 | 1,59 | 1,61 | 1,55 | 1,57 | -1,13% | 70,00 |
| 08.04.2024 | 1,61 | 1,64 | 1,55 | 1,59 | -1,30% | - |
| 05.04.2024 | 1,57 | 1,65 | 1,57 | 1,61 | 2,35% | 750,00 |
| 04.04.2024 | 1,65 | 1,70 | 1,56 | 1,57 | -4,49% | - |
| 03.04.2024 | 1,57 | 1,69 | 1,55 | 1,65 | 5,24% | - |
| 02.04.2024 | 1,49 | 1,58 | 1,49 | 1,57 | 5,38% | - |
| 28.03.2024 | 1,44 | 1,53 | 1,42 | 1,49 | 3,05% | - |
| 27.03.2024 | 1,47 | 1,50 | 1,44 | 1,44 | -1,57% | - |
| 26.03.2024 | 1,45 | 1,49 | 1,43 | 1,47 | 0,76% | 800,00 |
| 25.03.2024 | 1,47 | 1,52 | 1,45 | 1,45 | -0,89% | 12,00 |
| 22.03.2024 | 1,46 | 1,50 | 1,45 | 1,47 | 0,76% | 71,00 |
| 21.03.2024 | 1,43 | 1,48 | 1,41 | 1,46 | 1,53% | 10,00 |
| 20.03.2024 | 1,37 | 1,44 | 1,35 | 1,43 | 4,82% | - |
| 19.03.2024 | 1,37 | 1,39 | 1,34 | 1,37 | 0,07% | - |
| 18.03.2024 | 1,36 | 1,38 | 1,34 | 1,37 | 0,81% | 73,00 |
| 15.03.2024 | 1,33 | 1,39 | 1,33 | 1,36 | 2,11% | - |
| 14.03.2024 | 1,35 | 1,40 | 1,28 | 1,33 | -1,85% | 6,00 |
| 13.03.2024 | 1,40 | 1,43 | 1,34 | 1,35 | -3,08% | 5,00 |
| 12.03.2024 | 1,40 | 1,44 | 1,38 | 1,40 | 0,00% | 7,00 |
| 11.03.2024 | 1,42 | 1,46 | 1,38 | 1,40 | -1,90% | 3.100,00 |
| 08.03.2024 | 1,51 | 1,53 | 1,41 | 1,42 | -5,95% | - |
| 07.03.2024 | 1,47 | 1,55 | 1,44 | 1,51 | 3,28% | - |
| 06.03.2024 | 1,43 | 1,48 | 1,41 | 1,47 | 2,23% | 44,00 |
| 05.03.2024 | 1,46 | 1,48 | 1,42 | 1,43 | -1,92% | - |
| 04.03.2024 | 1,54 | 1,59 | 1,46 | 1,46 | -4,94% | - |
| 01.03.2024 | 1,49 | 1,57 | 1,47 | 1,54 | 3,43% | - |
| 29.02.2024 | 1,45 | 1,49 | 1,43 | 1,49 | 2,20% | - |
| 28.02.2024 | 1,50 | 1,51 | 1,43 | 1,45 | -3,00% | - |
| 27.02.2024 | 1,47 | 1,54 | 1,47 | 1,50 | 1,97% | - |
| 26.02.2024 | 1,45 | 1,50 | 1,44 | 1,47 | 1,45% | 747,00 |
| 23.02.2024 | 1,48 | 1,49 | 1,45 | 1,45 | -1,76% | 2,00 |
| 22.02.2024 | 1,49 | 1,54 | 1,47 | 1,48 | -1,21% | - |
| 21.02.2024 | 1,50 | 1,53 | 1,48 | 1,49 | -0,73% | 45,00 |
| 20.02.2024 | 1,56 | 1,59 | 1,49 | 1,50 | -3,40% | - |
| 19.02.2024 | 1,56 | 1,58 | 1,56 | 1,56 | 0,06% | - |
| 16.02.2024 | 1,57 | 1,60 | 1,56 | 1,56 | -0,64% | - |
| 15.02.2024 | 1,63 | 1,63 | 1,55 | 1,57 | -4,16% | 177,00 |
| 14.02.2024 | 1,66 | 1,69 | 1,63 | 1,63 | -1,51% | 212,00 |
| 13.02.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -2,64% | 15,00 |
| 12.02.2024 | 1,69 | 1,72 | 1,65 | 1,70 | 0,77% | 83,00 |
| 09.02.2024 | 1,72 | 1,75 | 1,67 | 1,69 | -1,86% | 2.529,00 |
| 08.02.2024 | 1,77 | 1,81 | 1,70 | 1,72 | -2,71% | 436,00 |
| 07.02.2024 | 1,80 | 1,90 | 1,77 | 1,77 | -1,61% | 3,00 |
| 06.02.2024 | 1,84 | 1,92 | 1,79 | 1,80 | -2,17% | - |
| 05.02.2024 | 1,85 | 1,87 | 1,79 | 1,84 | -0,54% | - |
| 02.02.2024 | 1,80 | 1,86 | 1,80 | 1,85 | 2,83% | 3,00 |
| 01.02.2024 | 1,70 | 1,84 | 1,70 | 1,80 | 5,89% | 3.120,00 |
| 31.01.2024 | 1,69 | 1,74 | 1,60 | 1,70 | 0,35% | 1.821,00 |
| 30.01.2024 | 1,63 | 1,71 | 1,61 | 1,69 | 3,87% | 1.428,00 |
| 29.01.2024 | 1,60 | 1,63 | 1,55 | 1,63 | 1,94% | 464,00 |
| 26.01.2024 | 1,58 | 1,60 | 1,55 | 1,60 | 1,01% | 210,00 |
| 25.01.2024 | 1,63 | 1,64 | 1,57 | 1,58 | -3,00% | 677,00 |
| 24.01.2024 | 1,63 | 1,66 | 1,61 | 1,63 | 0,31% | - |
| 23.01.2024 | 1,58 | 1,64 | 1,58 | 1,63 | 3,24% | 32,00 |
| 22.01.2024 | 1,60 | 1,60 | 1,56 | 1,58 | -1,62% | 31,00 |
| 19.01.2024 | 1,61 | 1,63 | 1,55 | 1,60 | -0,25% | - |
| 18.01.2024 | 1,61 | 1,65 | 1,56 | 1,61 | 0,06% | 364,00 |
| 17.01.2024 | 1,62 | 1,63 | 1,55 | 1,61 | -0,62% | 6,00 |
| 16.01.2024 | 1,60 | 1,70 | 1,59 | 1,62 | 0,69% | - |
| 15.01.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 1,39% | 277,00 |
| 12.01.2024 | 1,47 | 1,60 | 1,47 | 1,58 | 7,40% | - |
| 11.01.2024 | 1,45 | 1,48 | 1,41 | 1,47 | 1,87% | 4,00 |
| 10.01.2024 | 1,43 | 1,49 | 1,43 | 1,45 | 0,84% | 793,00 |
| 09.01.2024 | 1,38 | 1,46 | 1,35 | 1,43 | 4,29% | - |
| 08.01.2024 | 1,35 | 1,38 | 1,32 | 1,38 | 1,93% | 700,00 |
| 05.01.2024 | 1,39 | 1,40 | 1,35 | 1,35 | -2,60% | 7,00 |
| 04.01.2024 | 1,36 | 1,41 | 1,35 | 1,39 | 1,84% | - |
| 03.01.2024 | 1,38 | 1,41 | 1,33 | 1,36 | -1,09% | 732,00 |
| 02.01.2024 | 1,38 | 1,41 | 1,37 | 1,38 | 1,18% | 7,00 |
| 29.12.2023 | 1,36 | 1,37 | 1,35 | 1,36 | -0,07% | - |
| 28.12.2023 | 1,38 | 1,39 | 1,33 | 1,36 | -1,73% | 350,00 |
| 27.12.2023 | 1,40 | 1,44 | 1,37 | 1,38 | -1,35% | 564,00 |
| 22.12.2023 | 1,41 | 1,47 | 1,30 | 1,40 | -0,14% | 381,00 |
| 21.12.2023 | 1,34 | 1,41 | 1,33 | 1,41 | 4,77% | 409,00 |
| 20.12.2023 | 1,35 | 1,38 | 1,33 | 1,34 | -0,45% | - |
| 19.12.2023 | 1,40 | 1,40 | 1,33 | 1,35 | -3,65% | 3.055,00 |
| 18.12.2023 | 1,37 | 1,46 | 1,37 | 1,40 | 1,82% | - |
| 15.12.2023 | 1,44 | 1,48 | 1,36 | 1,37 | -4,79% | 668,00 |
| 14.12.2023 | 1,41 | 1,45 | 1,37 | 1,44 | 2,20% | 8,00 |
| 13.12.2023 | 1,45 | 1,46 | 1,38 | 1,41 | -2,56% | 2,00 |
| 12.12.2023 | 1,44 | 1,45 | 1,40 | 1,45 | 0,84% | 153,00 |
| 11.12.2023 | 1,46 | 1,46 | 1,42 | 1,44 | -1,31% | - |
| 08.12.2023 | 1,43 | 1,48 | 1,43 | 1,46 | 1,61% | - |
| 07.12.2023 | 1,43 | 1,45 | 1,40 | 1,43 | 0,42% | 6,00 |
| 06.12.2023 | 1,43 | 1,45 | 1,41 | 1,43 | -0,42% | 3,00 |
| 05.12.2023 | 1,47 | 1,49 | 1,43 | 1,43 | -2,78% | - |
| 04.12.2023 | 1,44 | 1,50 | 1,44 | 1,47 | 2,36% | 120,00 |
| 01.12.2023 | 1,47 | 1,52 | 1,44 | 1,44 | -1,91% | 42,00 |
| 30.11.2023 | 1,40 | 1,50 | 1,39 | 1,47 | 4,86% | - |
| 29.11.2023 | 1,48 | 1,49 | 1,40 | 1,40 | -5,41% | 225,00 |
| 28.11.2023 | 1,53 | 1,54 | 1,47 | 1,48 | -3,27% | - |
| 27.11.2023 | 1,53 | 1,54 | 1,50 | 1,53 | -0,20% | 160,00 |