1,486€
3,63%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,47 | 1,52 | 1,45 | 1,48 | 1,02% | - |
27.03.2024 | 1,48 | 1,51 | 1,44 | 1,46 | 0,00% | - |
26.03.2024 | 1,45 | 1,50 | 1,42 | 1,46 | -1,15% | - |
25.03.2024 | 1,47 | 1,52 | 1,44 | 1,48 | 1,02% | - |
22.03.2024 | 1,46 | 1,50 | 1,44 | 1,47 | 0,14% | - |
21.03.2024 | 1,45 | 1,48 | 1,41 | 1,46 | 3,39% | - |
20.03.2024 | 1,37 | 1,44 | 1,35 | 1,42 | 4,35% | - |
19.03.2024 | 1,35 | 1,39 | 1,34 | 1,36 | -0,73% | 1.500,00 |
18.03.2024 | 1,36 | 1,38 | 1,34 | 1,37 | 1,26% | - |
15.03.2024 | 1,33 | 1,40 | 1,32 | 1,35 | -0,07% | - |
14.03.2024 | 1,36 | 1,43 | 1,27 | 1,35 | -0,44% | - |
13.03.2024 | 1,38 | 1,43 | 1,33 | 1,36 | -2,72% | - |
12.03.2024 | 1,40 | 1,43 | 1,38 | 1,40 | -0,07% | - |
11.03.2024 | 1,44 | 1,46 | 1,38 | 1,40 | -2,51% | - |
08.03.2024 | 1,53 | 1,55 | 1,41 | 1,43 | -5,29% | - |
07.03.2024 | 1,45 | 1,55 | 1,43 | 1,51 | 3,28% | - |
06.03.2024 | 1,44 | 1,48 | 1,42 | 1,46 | 2,88% | - |
05.03.2024 | 1,46 | 1,50 | 1,42 | 1,42 | -2,53% | - |
04.03.2024 | 1,54 | 1,60 | 1,46 | 1,46 | -5,01% | - |
01.03.2024 | 1,49 | 1,57 | 1,46 | 1,54 | 3,50% | - |
29.02.2024 | 1,45 | 1,49 | 1,43 | 1,49 | 2,20% | - |
28.02.2024 | 1,50 | 1,51 | 1,43 | 1,45 | -2,42% | - |
27.02.2024 | 1,48 | 1,54 | 1,46 | 1,49 | 1,36% | - |
26.02.2024 | 1,44 | 1,50 | 1,44 | 1,47 | 0,96% | - |
23.02.2024 | 1,47 | 1,51 | 1,44 | 1,46 | -1,29% | - |
22.02.2024 | 1,50 | 1,54 | 1,46 | 1,47 | -1,27% | 4.000,00 |
21.02.2024 | 1,51 | 1,56 | 1,47 | 1,49 | -0,07% | - |
20.02.2024 | 1,54 | 1,58 | 1,48 | 1,49 | -2,80% | - |
19.02.2024 | 1,55 | 1,57 | 1,54 | 1,54 | -1,09% | - |
16.02.2024 | 1,56 | 1,61 | 1,55 | 1,55 | -0,64% | - |
15.02.2024 | 1,62 | 1,64 | 1,54 | 1,56 | -3,28% | 45.000,00 |
14.02.2024 | 1,67 | 1,73 | 1,62 | 1,62 | -2,47% | 240,00 |
13.02.2024 | 1,70 | 1,73 | 1,65 | 1,66 | -2,64% | - |
12.02.2024 | 1,67 | 1,72 | 1,65 | 1,70 | 1,25% | - |
09.02.2024 | 1,73 | 1,76 | 1,67 | 1,68 | -2,27% | - |
08.02.2024 | 1,76 | 1,84 | 1,69 | 1,72 | -2,16% | - |
07.02.2024 | 1,76 | 1,91 | 1,76 | 1,76 | -2,28% | - |
06.02.2024 | 1,84 | 1,92 | 1,79 | 1,80 | -2,12% | 12.000,00 |
05.02.2024 | 1,84 | 1,90 | 1,78 | 1,84 | -0,49% | - |
02.02.2024 | 1,81 | 1,87 | 1,79 | 1,85 | 2,78% | - |
01.02.2024 | 1,72 | 1,85 | 1,71 | 1,80 | 6,71% | - |
31.01.2024 | 1,71 | 1,73 | 1,65 | 1,69 | -0,41% | 2.500,00 |
30.01.2024 | 1,63 | 1,71 | 1,59 | 1,69 | 3,87% | - |
29.01.2024 | 1,62 | 1,64 | 1,55 | 1,63 | 1,18% | - |
26.01.2024 | 1,58 | 1,61 | 1,55 | 1,61 | 1,77% | - |
25.01.2024 | 1,64 | 1,67 | 1,57 | 1,58 | -3,00% | - |
24.01.2024 | 1,63 | 1,66 | 1,62 | 1,63 | 0,25% | - |
23.01.2024 | 1,59 | 1,64 | 1,57 | 1,63 | 3,24% | - |
22.01.2024 | 1,61 | 1,61 | 1,56 | 1,58 | -1,07% | - |
19.01.2024 | 1,61 | 1,64 | 1,55 | 1,59 | -0,81% | - |
18.01.2024 | 1,60 | 1,67 | 1,56 | 1,61 | 0,12% | - |
17.01.2024 | 1,61 | 1,64 | 1,56 | 1,60 | -0,62% | - |
16.01.2024 | 1,61 | 1,70 | 1,57 | 1,61 | 0,44% | - |
15.01.2024 | 1,59 | 1,63 | 1,57 | 1,61 | 1,45% | 7.000,00 |
12.01.2024 | 1,48 | 1,60 | 1,43 | 1,58 | 7,61% | 35.000,00 |
11.01.2024 | 1,46 | 1,49 | 1,41 | 1,47 | 1,87% | - |
10.01.2024 | 1,44 | 1,49 | 1,42 | 1,45 | 0,84% | 2.000,00 |
09.01.2024 | 1,38 | 1,46 | 1,35 | 1,43 | 4,22% | - |
08.01.2024 | 1,33 | 1,38 | 1,32 | 1,38 | 2,00% | - |
05.01.2024 | 1,37 | 1,40 | 1,35 | 1,35 | -2,53% | - |
04.01.2024 | 1,38 | 1,41 | 1,34 | 1,38 | 1,69% | - |
03.01.2024 | 1,37 | 1,41 | 1,33 | 1,36 | -1,02% | - |
02.01.2024 | 1,37 | 1,42 | 1,37 | 1,37 | 0,37% | - |
29.12.2023 | 1,36 | 1,38 | 1,35 | 1,37 | 0,74% | - |
28.12.2023 | 1,39 | 1,39 | 1,33 | 1,36 | -1,74% | - |
27.12.2023 | 1,43 | 1,45 | 1,37 | 1,38 | -1,43% | - |
22.12.2023 | 1,41 | 1,47 | 1,28 | 1,40 | 0,57% | 200,00 |
21.12.2023 | 1,34 | 1,40 | 1,34 | 1,40 | 4,10% | - |
20.12.2023 | 1,36 | 1,38 | 1,32 | 1,34 | -0,89% | - |
19.12.2023 | 1,40 | 1,41 | 1,32 | 1,35 | -2,59% | - |
18.12.2023 | 1,37 | 1,46 | 1,37 | 1,39 | 1,17% | - |
15.12.2023 | 1,44 | 1,48 | 1,36 | 1,37 | -4,85% | - |
14.12.2023 | 1,42 | 1,46 | 1,37 | 1,44 | 2,20% | - |
13.12.2023 | 1,46 | 1,47 | 1,37 | 1,41 | -3,09% | - |
12.12.2023 | 1,43 | 1,46 | 1,40 | 1,46 | 1,39% | - |
11.12.2023 | 1,45 | 1,49 | 1,42 | 1,44 | -1,24% | - |
08.12.2023 | 1,43 | 1,48 | 1,43 | 1,45 | 1,54% | 3.200,00 |
07.12.2023 | 1,43 | 1,46 | 1,39 | 1,43 | 0,85% | - |
06.12.2023 | 1,43 | 1,45 | 1,41 | 1,42 | -0,77% | - |
05.12.2023 | 1,46 | 1,50 | 1,43 | 1,43 | -2,85% | - |
04.12.2023 | 1,45 | 1,50 | 1,42 | 1,47 | 2,36% | - |
01.12.2023 | 1,47 | 1,52 | 1,44 | 1,44 | -2,44% | 12.000,00 |
30.11.2023 | 1,41 | 1,51 | 1,39 | 1,48 | 5,51% | - |
29.11.2023 | 1,48 | 1,50 | 1,40 | 1,40 | -5,35% | - |
28.11.2023 | 1,54 | 1,54 | 1,46 | 1,48 | -2,83% | - |
27.11.2023 | 1,53 | 1,55 | 1,49 | 1,52 | -0,72% | - |
24.11.2023 | 1,52 | 1,55 | 1,47 | 1,53 | 0,53% | - |
23.11.2023 | 1,51 | 1,53 | 1,48 | 1,52 | 1,33% | 300,00 |
22.11.2023 | 1,52 | 1,56 | 1,49 | 1,50 | -1,44% | - |
21.11.2023 | 1,54 | 1,57 | 1,50 | 1,53 | -0,91% | - |
20.11.2023 | 1,51 | 1,56 | 1,51 | 1,54 | 1,45% | - |
17.11.2023 | 1,49 | 1,55 | 1,45 | 1,52 | 1,88% | - |
16.11.2023 | 1,47 | 1,50 | 1,42 | 1,49 | 2,48% | - |
15.11.2023 | 1,49 | 1,52 | 1,43 | 1,45 | -2,15% | - |
14.11.2023 | 1,50 | 1,52 | 1,45 | 1,49 | -1,00% | - |
13.11.2023 | 1,43 | 1,53 | 1,42 | 1,50 | 3,73% | - |
10.11.2023 | 1,47 | 1,48 | 1,40 | 1,45 | -0,82% | - |
09.11.2023 | 1,43 | 1,50 | 1,40 | 1,46 | 3,04% | - |
08.11.2023 | 1,43 | 1,46 | 1,39 | 1,42 | -1,39% | - |
07.11.2023 | 1,41 | 1,47 | 1,38 | 1,44 | 0,84% | 110,00 |