11,810$
9,96%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,06 | 11,78 | 10,97 | 11,71 | 9,03% | 5.555.476,00 |
| 29.07.2026 | 11,41 | 11,45 | 10,69 | 10,74 | -5,21% | 7.593.051,00 |
| 28.07.2026 | 11,60 | 11,70 | 10,80 | 11,33 | -3,25% | 6.732.517,00 |
| 27.07.2026 | 11,56 | 11,89 | 11,36 | 11,71 | 3,63% | 4.302.774,00 |
| 24.07.2026 | 12,10 | 12,14 | 11,27 | 11,30 | -5,91% | 6.339.417,00 |
| 23.07.2026 | 12,00 | 12,35 | 11,87 | 12,01 | -2,44% | 5.278.897,00 |
| 22.07.2026 | 12,34 | 12,72 | 12,27 | 12,31 | -0,32% | 5.870.440,00 |
| 21.07.2026 | 11,95 | 12,41 | 11,91 | 12,35 | 5,20% | 6.123.534,00 |
| 20.07.2026 | 11,47 | 11,85 | 11,35 | 11,74 | 2,18% | 6.172.939,00 |
| 17.07.2026 | 11,48 | 11,84 | 11,20 | 11,49 | -1,54% | 8.632.244,00 |
| 16.07.2026 | 12,30 | 12,50 | 11,51 | 11,67 | -7,89% | 12.184.508,00 |
| 15.07.2026 | 13,15 | 13,34 | 12,37 | 12,67 | -4,23% | 6.638.455,00 |
| 14.07.2026 | 13,49 | 13,61 | 13,14 | 13,23 | 1,38% | 5.010.297,00 |
| 13.07.2026 | 13,50 | 13,50 | 12,90 | 13,05 | -3,90% | 7.445.801,00 |
| 10.07.2026 | 14,10 | 14,23 | 13,47 | 13,58 | 0,67% | 7.074.494,00 |
| 09.07.2026 | 13,20 | 13,63 | 13,12 | 13,49 | 2,66% | 6.171.596,00 |
| 08.07.2026 | 12,69 | 13,15 | 12,59 | 13,14 | 2,18% | 6.230.674,00 |
| 07.07.2026 | 13,65 | 13,70 | 12,58 | 12,86 | -6,61% | 8.333.145,00 |
| 06.07.2026 | 13,82 | 14,30 | 13,71 | 13,77 | -0,29% | 4.631.243,00 |
| 02.07.2026 | 14,34 | 15,00 | 13,58 | 13,81 | -2,88% | 8.086.998,00 |
| 01.07.2026 | 14,54 | 14,96 | 14,16 | 14,22 | -1,93% | 5.667.847,00 |
| 30.06.2026 | 14,37 | 14,56 | 14,09 | 14,50 | -0,62% | 4.787.901,00 |
| 29.06.2026 | 14,35 | 14,70 | 13,84 | 14,59 | -0,21% | 7.796.256,00 |
| 26.06.2026 | 14,18 | 14,62 | 13,90 | 14,62 | 1,39% | 17.899.836,00 |
| 25.06.2026 | 15,27 | 15,42 | 14,41 | 14,42 | -4,06% | 6.906.069,00 |
| 24.06.2026 | 15,05 | 15,35 | 14,53 | 15,03 | -2,84% | 11.542.461,00 |
| 23.06.2026 | 15,56 | 16,49 | 15,31 | 15,47 | -4,03% | 16.410.849,00 |
| 22.06.2026 | 16,85 | 16,93 | 15,78 | 16,12 | -2,66% | 9.029.404,00 |
| 18.06.2026 | 17,92 | 18,06 | 16,17 | 16,56 | 8,24% | 28.608.976,00 |
| 17.06.2026 | 15,60 | 16,05 | 15,27 | 15,30 | -0,26% | 6.947.236,00 |
| 16.06.2026 | 15,83 | 16,42 | 15,34 | 15,34 | -1,92% | 6.482.541,00 |
| 15.06.2026 | 16,01 | 16,51 | 15,59 | 15,64 | 3,99% | 6.636.093,00 |
| 12.06.2026 | 14,98 | 15,37 | 14,82 | 15,04 | -0,27% | 6.725.280,00 |
| 11.06.2026 | 14,12 | 15,17 | 13,85 | 15,08 | 10,15% | 11.365.809,00 |
| 10.06.2026 | 14,15 | 14,43 | 13,57 | 13,69 | -4,73% | 7.570.419,00 |
| 09.06.2026 | 15,44 | 15,59 | 13,63 | 14,37 | -5,52% | 11.004.854,00 |
| 08.06.2026 | 15,69 | 15,74 | 15,00 | 15,21 | 1,20% | 9.103.420,00 |
| 05.06.2026 | 17,09 | 17,25 | 14,79 | 15,03 | -13,47% | 22.501.740,00 |
| 04.06.2026 | 17,82 | 18,00 | 17,25 | 17,37 | -3,50% | 7.696.286,00 |
| 03.06.2026 | 19,20 | 19,20 | 17,79 | 18,00 | -7,88% | 9.749.409,00 |
| 02.06.2026 | 17,83 | 19,75 | 17,52 | 19,54 | 10,90% | 14.978.217,00 |
| 01.06.2026 | 17,77 | 18,75 | 17,26 | 17,62 | -3,29% | 22.522.476,00 |
| 29.05.2026 | 18,23 | 18,33 | 17,54 | 18,22 | -1,19% | 6.613.024,00 |
| 28.05.2026 | 18,00 | 18,85 | 17,52 | 18,44 | 0,49% | 8.506.910,00 |
| 27.05.2026 | 18,36 | 18,62 | 17,82 | 18,35 | -0,27% | 7.000.931,00 |
| 26.05.2026 | 18,59 | 19,14 | 18,39 | 18,40 | 2,00% | 9.408.469,00 |
| 22.05.2026 | 18,15 | 18,93 | 17,99 | 18,04 | 1,01% | 8.920.709,00 |
| 21.05.2026 | 16,89 | 18,23 | 16,81 | 17,86 | 6,44% | 9.339.664,00 |
| 20.05.2026 | 16,84 | 17,23 | 16,18 | 16,78 | 3,71% | 11.102.746,00 |
| 19.05.2026 | 17,30 | 17,39 | 16,03 | 16,18 | -7,01% | 10.365.236,00 |
| 18.05.2026 | 18,30 | 18,64 | 17,22 | 17,40 | -5,49% | 8.769.273,00 |
| 15.05.2026 | 18,69 | 18,93 | 18,27 | 18,41 | -5,59% | 8.191.663,00 |
| 14.05.2026 | 20,15 | 20,22 | 18,92 | 19,50 | -3,37% | 7.916.935,00 |
| 13.05.2026 | 20,85 | 20,86 | 19,82 | 20,18 | -3,68% | 6.965.526,00 |
| 12.05.2026 | 21,50 | 21,52 | 19,99 | 20,95 | -4,95% | 10.250.585,00 |
| 11.05.2026 | 21,62 | 23,02 | 20,93 | 22,04 | 3,09% | 14.553.890,00 |
| 08.05.2026 | 23,39 | 23,69 | 21,22 | 21,38 | -8,44% | 12.598.439,00 |
| 07.05.2026 | 23,66 | 25,79 | 23,12 | 23,35 | -0,72% | 22.692.436,00 |
| 06.05.2026 | 21,47 | 23,70 | 21,09 | 23,52 | 11,79% | 13.880.330,00 |
| 05.05.2026 | 22,00 | 22,58 | 20,65 | 21,04 | -2,68% | 8.388.928,00 |
| 04.05.2026 | 21,63 | 22,76 | 21,29 | 21,62 | -0,18% | 10.187.741,00 |
| 01.05.2026 | 21,62 | 21,78 | 20,76 | 21,66 | 0,09% | 7.386.741,00 |
| 30.04.2026 | 19,98 | 21,72 | 19,96 | 21,64 | 10,52% | 8.619.141,00 |
| 29.04.2026 | 20,97 | 20,99 | 19,46 | 19,58 | -4,91% | 8.667.867,00 |
| 28.04.2026 | 20,78 | 21,30 | 20,05 | 20,59 | -3,42% | 8.141.518,00 |
| 27.04.2026 | 20,31 | 21,45 | 20,27 | 21,32 | 4,92% | 9.171.498,00 |
| 24.04.2026 | 22,32 | 22,46 | 20,20 | 20,32 | -7,26% | 11.006.476,00 |
| 23.04.2026 | 22,27 | 23,13 | 20,84 | 21,91 | -3,18% | 11.332.738,00 |
| 22.04.2026 | 21,09 | 22,63 | 20,91 | 22,63 | 10,28% | 12.368.838,00 |
| 21.04.2026 | 21,50 | 21,58 | 20,34 | 20,52 | -4,60% | 9.907.734,00 |
| 20.04.2026 | 20,47 | 21,55 | 19,93 | 21,51 | 4,98% | 9.771.054,00 |
| 17.04.2026 | 21,75 | 21,94 | 20,31 | 20,49 | -2,10% | 12.721.852,00 |
| 16.04.2026 | 21,50 | 21,58 | 20,62 | 20,93 | -0,33% | 11.351.621,00 |
| 15.04.2026 | 19,90 | 21,43 | 19,78 | 21,00 | 7,47% | 13.157.924,00 |
| 14.04.2026 | 20,00 | 20,65 | 19,20 | 19,54 | 0,93% | 12.081.007,00 |
| 13.04.2026 | 18,19 | 19,42 | 17,56 | 19,36 | 5,22% | 10.149.731,00 |
| 10.04.2026 | 18,50 | 19,28 | 18,30 | 18,40 | 0,44% | 7.587.072,00 |
| 09.04.2026 | 18,20 | 18,79 | 17,93 | 18,32 | -0,33% | 6.244.514,00 |
| 08.04.2026 | 18,90 | 19,48 | 17,86 | 18,38 | 5,39% | 10.076.898,00 |
| 07.04.2026 | 17,68 | 17,84 | 16,97 | 17,44 | -2,19% | 6.306.007,00 |
| 06.04.2026 | 17,73 | 17,97 | 17,17 | 17,83 | 0,45% | 8.006.114,00 |
| 02.04.2026 | 17,00 | 18,28 | 16,93 | 17,75 | -1,11% | 7.761.243,00 |
| 01.04.2026 | 18,75 | 19,73 | 17,85 | 17,95 | -1,64% | 12.202.821,00 |
| 31.03.2026 | 16,90 | 18,53 | 16,88 | 18,25 | 10,87% | 12.313.196,00 |
| 30.03.2026 | 17,61 | 17,79 | 16,22 | 16,46 | -6,53% | 8.345.361,00 |
| 27.03.2026 | 17,39 | 18,30 | 17,25 | 17,61 | -0,28% | 8.458.382,00 |
| 26.03.2026 | 18,19 | 18,38 | 17,32 | 17,66 | -5,81% | 9.094.093,00 |
| 25.03.2026 | 18,82 | 19,74 | 18,31 | 18,75 | 3,82% | 11.381.568,00 |
| 24.03.2026 | 17,24 | 18,26 | 17,14 | 18,06 | 1,52% | 10.396.489,00 |
| 23.03.2026 | 17,10 | 17,97 | 16,74 | 17,79 | 6,21% | 11.343.531,00 |
| 20.03.2026 | 17,83 | 17,99 | 16,43 | 16,75 | -6,53% | 13.073.918,00 |
| 19.03.2026 | 17,82 | 18,18 | 17,07 | 17,92 | -4,22% | 12.866.141,00 |
| 18.03.2026 | 18,95 | 19,19 | 18,27 | 18,71 | -3,16% | 11.159.632,00 |
| 17.03.2026 | 19,20 | 19,90 | 18,79 | 19,32 | 0,42% | 6.509.005,00 |
| 16.03.2026 | 19,02 | 19,65 | 18,61 | 19,24 | 3,05% | 7.860.728,00 |
| 13.03.2026 | 20,13 | 20,54 | 18,63 | 18,67 | -5,80% | 9.634.005,00 |
| 12.03.2026 | 19,85 | 20,40 | 19,07 | 19,82 | -1,25% | 8.897.064,00 |
| 11.03.2026 | 20,16 | 21,08 | 19,85 | 20,07 | -1,18% | 7.375.275,00 |
| 10.03.2026 | 20,25 | 21,33 | 20,10 | 20,31 | 2,21% | 9.829.121,00 |
| 09.03.2026 | 18,64 | 20,09 | 18,36 | 19,87 | 4,41% | 9.084.182,00 |