7,540$
-1,95%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 7,71 | 7,77 | 7,31 | 7,52 | -2,28% | 1.860.541,00 |
| 22.10.2026 | 7,98 | 8,01 | 7,63 | 7,69 | -6,22% | 10.821.115,00 |
| 21.10.2026 | 8,40 | 8,47 | 8,14 | 8,20 | -0,12% | 12.599.617,00 |
| 20.10.2026 | 8,00 | 8,47 | 7,82 | 8,21 | 0,61% | 7.726.197,00 |
| 19.10.2026 | 8,65 | 8,68 | 8,11 | 8,16 | -3,66% | 8.287.630,00 |
| 16.10.2026 | 8,54 | 8,69 | 8,23 | 8,47 | 6,94% | 11.240.257,00 |
| 15.10.2026 | 7,91 | 7,92 | 7,91 | 7,92 | -5,04% | 14.200,00 |
| 14.10.2026 | 8,99 | 9,07 | 8,26 | 8,34 | -10,03% | 15.538.677,00 |
| 13.10.2026 | 9,52 | 9,56 | 9,24 | 9,27 | -4,04% | 7.509.129,00 |
| 12.10.2026 | 9,85 | 9,88 | 9,60 | 9,66 | -3,01% | 5.728.758,00 |
| 09.10.2026 | 10,09 | 10,20 | 9,80 | 9,96 | 0,20% | 5.954.729,00 |
| 08.10.2026 | 10,04 | 10,18 | 9,72 | 9,94 | -3,12% | 11.321.934,00 |
| 07.10.2026 | 10,85 | 10,91 | 10,23 | 10,26 | -8,88% | 13.197.965,00 |
| 06.10.2026 | 11,18 | 11,56 | 11,04 | 11,26 | 4,07% | 8.954.672,00 |
| 05.10.2026 | 10,80 | 11,00 | 10,61 | 10,82 | 0,84% | 7.612.306,00 |
| 02.10.2026 | 11,05 | 11,08 | 10,66 | 10,73 | 0,19% | 6.917.961,00 |
| 01.10.2026 | 10,95 | 11,03 | 10,64 | 10,71 | -2,90% | 6.279.357,00 |
| 30.09.2026 | 11,13 | 11,47 | 10,90 | 11,03 | 0,36% | 9.123.816,00 |
| 29.09.2026 | 11,23 | 11,29 | 10,85 | 10,99 | -0,36% | 5.336.691,00 |
| 28.09.2026 | 11,19 | 11,22 | 10,97 | 11,03 | -2,82% | 5.908.175,00 |
| 25.09.2026 | 11,35 | 11,60 | 11,22 | 11,35 | 0,27% | 5.036.448,00 |
| 24.09.2026 | 11,47 | 11,52 | 11,18 | 11,32 | -2,41% | 6.759.937,00 |
| 23.09.2026 | 11,97 | 12,01 | 11,58 | 11,60 | -4,45% | 6.749.705,00 |
| 22.09.2026 | 12,31 | 12,33 | 11,91 | 12,14 | -1,30% | 8.128.272,00 |
| 21.09.2026 | 12,30 | 12,49 | 12,01 | 12,30 | 5,13% | 8.242.643,00 |
| 18.09.2026 | 12,21 | 12,29 | 11,60 | 11,70 | -2,34% | 11.096.716,00 |
| 17.09.2026 | 12,09 | 12,34 | 11,87 | 11,98 | 2,13% | 6.942.596,00 |
| 16.09.2026 | 12,00 | 12,11 | 11,48 | 11,73 | -1,10% | 6.877.219,00 |
| 15.09.2026 | 12,24 | 12,44 | 11,71 | 11,86 | -3,89% | 8.228.810,00 |
| 14.09.2026 | 12,54 | 12,60 | 12,21 | 12,34 | -4,71% | 8.708.172,00 |
| 11.09.2026 | 13,69 | 13,79 | 12,93 | 12,95 | -4,99% | 6.851.388,00 |
| 10.09.2026 | 14,05 | 14,16 | 13,61 | 13,63 | -6,32% | 6.136.882,00 |
| 09.09.2026 | 14,57 | 14,94 | 14,29 | 14,55 | -0,48% | 4.811.182,00 |
| 08.09.2026 | 14,59 | 15,14 | 14,34 | 14,62 | 1,04% | 6.350.023,00 |
| 04.09.2026 | 14,53 | 14,93 | 14,35 | 14,47 | 0,84% | 4.864.741,00 |
| 03.09.2026 | 14,67 | 14,72 | 14,02 | 14,35 | 0,42% | 5.604.170,00 |
| 02.09.2026 | 14,20 | 14,71 | 14,04 | 14,29 | 0,49% | 4.127.903,00 |
| 01.09.2026 | 14,25 | 14,60 | 14,00 | 14,22 | -3,59% | 5.951.677,00 |
| 31.08.2026 | 14,56 | 14,81 | 14,35 | 14,75 | 0,55% | 4.581.750,00 |
| 28.08.2026 | 15,85 | 15,88 | 14,53 | 14,67 | -6,80% | 7.027.749,00 |
| 27.08.2026 | 15,75 | 15,92 | 15,48 | 15,74 | 0,25% | 4.382.589,00 |
| 26.08.2026 | 16,11 | 16,50 | 15,47 | 15,70 | -1,69% | 6.524.935,00 |
| 25.08.2026 | 15,00 | 16,20 | 14,86 | 15,97 | 7,33% | 8.063.144,00 |
| 24.08.2026 | 15,07 | 15,43 | 14,75 | 14,88 | -1,72% | 5.759.282,00 |
| 21.08.2026 | 14,63 | 15,55 | 14,58 | 15,14 | 8,92% | 11.314.829,00 |
| 20.08.2026 | 14,61 | 14,76 | 13,61 | 13,90 | -6,40% | 7.506.165,00 |
| 19.08.2026 | 14,54 | 15,05 | 14,41 | 14,85 | 5,39% | 6.818.768,00 |
| 18.08.2026 | 14,19 | 14,57 | 13,78 | 14,09 | -4,73% | 6.188.150,00 |
| 17.08.2026 | 15,08 | 15,20 | 14,46 | 14,79 | -2,05% | 5.178.209,00 |
| 14.08.2026 | 14,70 | 15,37 | 14,70 | 15,10 | 3,57% | 7.996.626,00 |
| 13.08.2026 | 14,55 | 14,90 | 14,31 | 14,58 | 0,76% | 5.697.445,00 |
| 12.08.2026 | 15,10 | 15,20 | 14,43 | 14,47 | -2,10% | 5.000.176,00 |
| 11.08.2026 | 14,24 | 14,83 | 14,08 | 14,78 | 3,43% | 5.600.753,00 |
| 10.08.2026 | 14,14 | 14,51 | 14,03 | 14,29 | 1,06% | 6.698.545,00 |
| 07.08.2026 | 13,87 | 14,55 | 13,66 | 14,14 | 9,61% | 12.357.478,00 |
| 06.08.2026 | 12,00 | 12,98 | 11,80 | 12,90 | 3,70% | 8.144.733,00 |
| 05.08.2026 | 13,20 | 13,29 | 12,38 | 12,44 | -3,27% | 9.710.463,00 |
| 04.08.2026 | 12,60 | 13,06 | 12,45 | 12,86 | 5,84% | 8.724.835,00 |
| 03.08.2026 | 11,45 | 12,23 | 11,29 | 12,15 | 6,21% | 5.635.558,00 |
| 31.07.2026 | 12,19 | 12,32 | 11,23 | 11,44 | -2,31% | 7.567.369,00 |
| 30.07.2026 | 11,06 | 11,78 | 10,97 | 11,71 | 9,03% | 5.470.051,00 |
| 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 |