Deutsche Märkte schließen in 5 Stunden 48 Minuten

Ur-Energy Inc. (URE.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,2000-0,1400 (-5,98%)
Börsenschluss: 04:00PM EDT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20242,29002,29002,20002,20002,2000155.100
23. Apr. 20242,26002,35002,23002,34002,340092.300
22. Apr. 20242,31002,31002,26002,28002,280058.200
19. Apr. 20242,31002,36002,29002,30002,300068.400
18. Apr. 20242,33002,38002,32002,33002,3300233.900
17. Apr. 20242,30002,36002,29002,32002,320078.400
16. Apr. 20242,32002,34002,24002,32002,3200228.200
15. Apr. 20242,33002,39002,30002,33002,3300128.700
12. Apr. 20242,43002,49002,31002,32002,3200161.300
11. Apr. 20242,35002,43002,30002,43002,4300113.800
10. Apr. 20242,29002,36002,29002,34002,340097.900
09. Apr. 20242,33002,36002,28002,31002,3100103.200
08. Apr. 20242,41002,41002,29002,34002,340082.300
05. Apr. 20242,36002,42002,34002,37002,370069.400
04. Apr. 20242,40002,42002,30002,31002,3100131.600
03. Apr. 20242,29002,46002,27002,42002,4200304.100
02. Apr. 20242,27002,30002,21002,28002,280082.100
01. Apr. 20242,19002,29002,19002,25002,2500161.100
28. März 20242,18002,23002,15002,16002,1600153.300
27. März 20242,15002,16002,12002,16002,160037.900
26. März 20242,17002,19002,10002,16002,160066.000
25. März 20242,16002,22002,12002,15002,150073.300
22. März 20242,16002,19002,13002,14002,140078.000
21. März 20242,12002,17002,08002,13002,1300135.000
20. März 20242,04002,11001,99002,08002,0800119.300
19. März 20242,00002,04001,98002,02002,020059.700
18. März 20242,04002,04001,97002,01002,010076.900
15. März 20241,98002,05001,96001,98001,9800188.600
14. März 20242,01002,01001,88001,95001,9500273.300
13. März 20242,07002,10001,98001,98001,9800138.700
12. März 20242,06002,11002,04002,05002,050066.600
11. März 20242,11002,11002,03002,04002,0400160.700
08. März 20242,21002,24002,09002,10002,1000164.300
07. März 20242,16002,27002,16002,22002,2200216.800
06. März 20242,11002,18002,11002,15002,1500153.300
05. März 20242,15002,15002,09002,10002,1000145.700
04. März 20242,27002,30002,15002,17002,1700143.100
01. März 20242,16002,29002,16002,25002,2500216.700
29. Feb. 20242,17002,19002,09002,16002,1600195.700
28. Feb. 20242,16002,17002,10002,14002,1400105.600
27. Feb. 20242,15002,26002,15002,20002,2000163.700
26. Feb. 20242,10002,19002,10002,14002,1400104.100
23. Feb. 20242,14002,17002,12002,14002,1400137.500
22. Feb. 20242,24002,24002,14002,14002,1400110.700
21. Feb. 20242,20002,24002,16002,17002,1700200.500
20. Feb. 20242,24002,29002,17002,18002,180090.700
16. Feb. 20242,29002,31002,25002,25002,2500116.100
15. Feb. 20242,33002,37002,27002,28002,2800185.700
14. Feb. 20242,42002,44002,34002,34002,3400135.100
13. Feb. 20242,45002,48002,39002,40002,400091.300
12. Feb. 20242,42002,49002,38002,46002,460084.700
09. Feb. 20242,54002,54002,42002,43002,430071.400
08. Feb. 20242,63002,63002,47002,48002,4800149.900
07. Feb. 20242,59002,65002,56002,59002,590088.300
06. Feb. 20242,71002,71002,59002,60002,600085.600
05. Feb. 20242,72002,72002,60002,68002,6800170.500
02. Feb. 20242,66002,70002,64002,69002,6900129.900
01. Feb. 20242,53002,68002,51002,64002,64005.816.600
31. Jan. 20242,50002,53002,41002,48002,4800130.400
30. Jan. 20242,35002,50002,35002,48002,4800220.500
29. Jan. 20242,29002,37002,26002,37002,370053.600
26. Jan. 20242,32002,35002,27002,34002,340045.900
25. Jan. 20242,36002,37002,30002,31002,310053.900
24. Jan. 20242,39002,44002,39002,40002,4000137.100
23. Jan. 20242,31002,39002,31002,38002,380041.700
22. Jan. 20242,33002,35002,28002,29002,2900147.000
19. Jan. 20242,33002,35002,28002,33002,330083.100
18. Jan. 20242,40002,40002,29002,33002,3300142.000
17. Jan. 20242,37002,40002,31002,35002,350070.900
16. Jan. 20242,38002,50002,37002,38002,3800161.400
15. Jan. 20242,34002,38002,34002,37002,3700130.400
12. Jan. 20242,24002,35002,24002,34002,3400236.900
11. Jan. 20242,14002,17002,08002,16002,160048.100
10. Jan. 20242,12002,17002,10002,13002,1300115.000
09. Jan. 20242,02002,14001,97002,11002,1100145.500
08. Jan. 20241,98002,02001,93001,99001,9900127.300
05. Jan. 20242,01002,01001,96001,96001,960027.400
04. Jan. 20241,99002,06001,99002,01002,010034.200
03. Jan. 20241,97002,05001,95001,98001,9800205.900
02. Jan. 20242,03002,04001,99001,99001,9900188.300
29. Dez. 20231,99002,06001,98002,02002,020054.000
28. Dez. 20231,98002,02001,97001,97001,9700103.300
27. Dez. 20232,03002,06002,02002,02002,020058.300
22. Dez. 20232,03002,13002,03002,05002,050070.100
21. Dez. 20232,01002,05001,98002,05002,050081.700
20. Dez. 20231,94002,01001,94001,96001,9600106.400
19. Dez. 20232,01002,03001,94001,96001,9600151.400
18. Dez. 20232,00002,13002,00002,04002,040073.700
15. Dez. 20232,16002,16001,99002,00002,000090.700
14. Dez. 20232,07002,13002,01002,09002,0900167.400
13. Dez. 20232,10002,10002,00002,06002,0600155.800
12. Dez. 20232,07002,13002,05002,11002,110060.600
11. Dez. 20232,12002,12002,07002,08002,080050.900
08. Dez. 20232,12002,15002,10002,15002,150031.000
07. Dez. 20232,07002,12002,03002,09002,090067.000
06. Dez. 20232,07002,12002,06002,06002,060092.800
05. Dez. 20232,20002,20002,10002,10002,100046.300
04. Dez. 20232,14002,18002,13002,14002,140049.200
01. Dez. 20232,19002,21002,10002,10002,100098.700
30. Nov. 20232,09002,22002,06002,19002,1900176.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...