1,519€
0,86%
Echtzeit-Aktienkurs Ur-Energy Inc.
Bid:
Ask:
Aktienkurse zur Ur-Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,86% | - |
| 25.04.2024 | 1,51 | 1,51 | 1,47 | 1,51 | -0,92% | 5.913,00 |
| 24.04.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -3,55% | 3.648,00 |
| 23.04.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 0,77% | 2.652,00 |
| 22.04.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -2,25% | 4.797,00 |
| 19.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,11% | 4.000,00 |
| 18.04.2024 | 1,56 | 1,62 | 1,56 | 1,62 | 2,73% | 7.644,00 |
| 17.04.2024 | 1,56 | 1,60 | 1,56 | 1,58 | -0,69% | - |
| 16.04.2024 | 1,58 | 1,59 | 1,52 | 1,59 | 0,76% | 9.505,00 |
| 15.04.2024 | 1,63 | 1,63 | 1,56 | 1,57 | -0,13% | 2.405,00 |
| 12.04.2024 | 1,67 | 1,70 | 1,58 | 1,58 | -3,55% | 9.466,00 |
| 11.04.2024 | 1,63 | 1,65 | 1,63 | 1,63 | 3,42% | 913,00 |
| 10.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | 2.828,00 |
| 09.04.2024 | 1,58 | 1,59 | 1,57 | 1,57 | 0,13% | 8.259,00 |
| 08.04.2024 | 1,62 | 1,62 | 1,55 | 1,57 | -2,49% | 13.746,00 |
| 05.04.2024 | 1,60 | 1,63 | 1,60 | 1,61 | 2,94% | 14.582,00 |
| 04.04.2024 | 1,66 | 1,70 | 1,56 | 1,56 | -4,64% | 8.575,00 |
| 03.04.2024 | 1,58 | 1,68 | 1,55 | 1,64 | 4,73% | 10.007,00 |
| 02.04.2024 | 1,55 | 1,56 | 1,52 | 1,56 | 5,11% | 6.934,00 |
| 28.03.2024 | 1,42 | 1,54 | 1,42 | 1,49 | 4,06% | 24.557,00 |
| 27.03.2024 | 1,46 | 1,46 | 1,43 | 1,43 | -2,32% | 9.810,00 |
| 26.03.2024 | 1,44 | 1,46 | 1,42 | 1,46 | -0,41% | 1.955,00 |
| 25.03.2024 | 1,48 | 1,52 | 1,45 | 1,47 | 1,80% | 9.556,00 |
| 22.03.2024 | 1,44 | 1,48 | 1,43 | 1,44 | -0,14% | 14.160,00 |
| 21.03.2024 | 1,47 | 1,47 | 1,45 | 1,45 | 3,29% | 5.649,00 |
| 20.03.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 3,70% | 8.069,00 |
| 19.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | 300,00 |
| 18.03.2024 | 1,37 | 1,38 | 1,35 | 1,35 | -0,74% | 4.181,00 |
| 15.03.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 2,42% | 2.569,00 |
| 14.03.2024 | 1,34 | 1,36 | 1,30 | 1,32 | -2,79% | 11.109,00 |
| 13.03.2024 | 1,41 | 1,43 | 1,36 | 1,36 | -1,87% | 12.050,00 |
| 12.03.2024 | 1,40 | 1,43 | 1,39 | 1,39 | 0,00% | 4.750,00 |
| 11.03.2024 | 1,42 | 1,46 | 1,39 | 1,39 | -3,34% | 8.875,00 |
| 08.03.2024 | 1,51 | 1,54 | 1,43 | 1,44 | -5,53% | 20.728,00 |
| 07.03.2024 | 1,46 | 1,55 | 1,44 | 1,52 | 3,83% | 7.335,00 |
| 06.03.2024 | 1,45 | 1,46 | 1,40 | 1,46 | 3,98% | 7.503,00 |
| 05.03.2024 | 1,45 | 1,46 | 1,41 | 1,41 | -3,56% | 4.873,00 |
| 04.03.2024 | 1,53 | 1,53 | 1,46 | 1,46 | -6,05% | 2.244,00 |
| 01.03.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 6,44% | 15.667,00 |
| 29.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,25% | 700,00 |
| 28.02.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -6,49% | 11.854,00 |
| 27.02.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 6,79% | 10.001,00 |
| 26.02.2024 | 1,45 | 1,47 | 1,42 | 1,44 | -2,04% | 21.879,00 |
| 23.02.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,41% | 3.921,00 |
| 22.02.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,94% | 9.073,00 |
| 21.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,27% | 6.050,00 |
| 20.02.2024 | 1,55 | 1,56 | 1,50 | 1,50 | -4,34% | 12.254,00 |
| 19.02.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 1,29% | 5.313,00 |
| 16.02.2024 | 1,57 | 1,59 | 1,55 | 1,55 | -3,74% | 3.190,00 |
| 15.02.2024 | 1,61 | 1,61 | 1,53 | 1,61 | -2,67% | 23.044,00 |
| 14.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 18.100,00 |
| 13.02.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -0,24% | 11.910,00 |
| 12.02.2024 | 1,65 | 1,73 | 1,65 | 1,67 | -2,11% | 8.504,00 |
| 09.02.2024 | 1,74 | 1,74 | 1,70 | 1,71 | -0,58% | 32.300,00 |
| 08.02.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -4,87% | 9.182,00 |
| 07.02.2024 | 1,88 | 1,91 | 1,81 | 1,81 | -1,85% | 32.854,00 |
| 06.02.2024 | 1,83 | 1,87 | 1,83 | 1,84 | -0,32% | 12.130,00 |
| 05.02.2024 | 1,84 | 1,85 | 1,77 | 1,85 | 0,43% | 9.850,00 |
| 02.02.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 0,55% | 15.882,00 |
| 01.02.2024 | 1,70 | 1,83 | 1,70 | 1,83 | 10,77% | 14.880,00 |
| 31.01.2024 | 1,62 | 1,65 | 1,54 | 1,65 | -3,05% | 7.250,00 |
| 30.01.2024 | 1,62 | 1,70 | 1,62 | 1,70 | 6,90% | 14.935,00 |
| 29.01.2024 | 1,60 | 1,60 | 1,58 | 1,59 | 1,53% | 9.930,00 |
| 26.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,82% | 545,00 |
| 25.01.2024 | 1,64 | 1,67 | 1,58 | 1,58 | -3,36% | - |
| 24.01.2024 | 1,62 | 1,64 | 1,60 | 1,64 | 1,68% | 6.070,00 |
| 23.01.2024 | 1,59 | 1,64 | 1,57 | 1,61 | 2,35% | - |
| 22.01.2024 | 1,57 | 1,58 | 1,57 | 1,57 | 0,13% | 13.950,00 |
| 19.01.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -1,75% | 11.107,00 |
| 18.01.2024 | 1,63 | 1,65 | 1,58 | 1,60 | -0,37% | 6.632,00 |
| 17.01.2024 | 1,59 | 1,63 | 1,56 | 1,61 | -3,37% | 47.037,00 |
| 16.01.2024 | 1,63 | 1,66 | 1,62 | 1,66 | 4,66% | 15.423,00 |
| 15.01.2024 | 1,60 | 1,62 | 1,59 | 1,59 | -0,13% | 15.763,00 |
| 12.01.2024 | 1,48 | 1,60 | 1,47 | 1,59 | 8,76% | 28.322,00 |
| 11.01.2024 | 1,48 | 1,49 | 1,44 | 1,46 | -0,14% | 5.890,00 |
| 10.01.2024 | 1,45 | 1,48 | 1,45 | 1,46 | 0,97% | 6.265,00 |
| 09.01.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 9,35% | 8.103,00 |
| 08.01.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -2,36% | 1.915,00 |
| 05.01.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -2,72% | 3.239,00 |
| 04.01.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 3,87% | 1.712,00 |
| 03.01.2024 | 1,37 | 1,40 | 1,34 | 1,34 | -2,89% | 3.351,00 |
| 02.01.2024 | 1,40 | 1,40 | 1,37 | 1,38 | 2,52% | 3.260,00 |
| 29.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | 4.801,00 |
| 28.12.2023 | 1,37 | 1,38 | 1,36 | 1,37 | -1,86% | 83.257,00 |
| 27.12.2023 | 1,43 | 1,45 | 1,37 | 1,40 | -3,72% | 6.281,00 |
| 22.12.2023 | 1,40 | 1,45 | 1,29 | 1,45 | 4,47% | 53.166,00 |
| 21.12.2023 | 1,33 | 1,40 | 1,32 | 1,39 | 3,27% | 17.685,00 |
| 20.12.2023 | 1,32 | 1,36 | 1,32 | 1,34 | 0,75% | 5.230,00 |
| 19.12.2023 | 1,39 | 1,39 | 1,31 | 1,33 | -5,12% | 14.350,00 |
| 18.12.2023 | 1,40 | 1,43 | 1,40 | 1,41 | -3,03% | 4.270,00 |
| 15.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | 10.715,00 |
| 14.12.2023 | 1,42 | 1,43 | 1,36 | 1,43 | 2,58% | 26.553,00 |
| 13.12.2023 | 1,45 | 1,45 | 1,37 | 1,39 | -0,71% | 14.427,00 |
| 12.12.2023 | 1,44 | 1,44 | 1,40 | 1,40 | -1,68% | 9.482,00 |
| 11.12.2023 | 1,43 | 1,43 | 1,43 | 1,43 | -1,79% | 354,00 |
| 08.12.2023 | 1,45 | 1,46 | 1,45 | 1,45 | 0,97% | 3.200,00 |
| 07.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 2,56% | 37,00 |
| 06.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -3,84% | 1.200,00 |
| 05.12.2023 | 1,50 | 1,50 | 1,46 | 1,46 | -2,14% | 3.091,00 |
| 04.12.2023 | 1,45 | 1,50 | 1,43 | 1,49 | 1,91% | 13.470,00 |