13,000$
-4,62%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |