4,224€
-0,06%
Echtzeit-Aktienkurs Energy Fuels
Bid:
Ask:
Aktienkurse zur Energy Fuels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,24 | 4,32 | 4,08 | 4,22 | -0,05% | 49.932,00 |
| 08.05.2025 | 4,14 | 4,34 | 4,09 | 4,23 | 0,07% | 37.059,00 |
| 07.05.2025 | 4,08 | 4,25 | 3,99 | 4,22 | 4,08% | 79.387,00 |
| 06.05.2025 | 3,97 | 4,08 | 3,84 | 4,06 | 1,70% | 101.255,00 |
| 05.05.2025 | 4,12 | 4,22 | 3,84 | 3,99 | -2,25% | 34.350,00 |
| 02.05.2025 | 3,98 | 4,26 | 3,98 | 4,08 | 1,74% | 38.097,00 |
| 30.04.2025 | 3,91 | 4,07 | 3,75 | 4,01 | 2,28% | 15.636,00 |
| 29.04.2025 | 4,07 | 4,12 | 3,90 | 3,92 | -2,69% | 27.775,00 |
| 28.04.2025 | 3,97 | 4,06 | 3,88 | 4,03 | 1,65% | 38.728,00 |
| 25.04.2025 | 4,25 | 4,38 | 3,96 | 3,97 | -6,22% | 37.758,00 |
| 24.04.2025 | 3,91 | 4,25 | 3,91 | 4,23 | 7,25% | 24.443,00 |
| 23.04.2025 | 3,92 | 4,01 | 3,84 | 3,94 | 3,89% | 52.371,00 |
| 22.04.2025 | 4,00 | 4,09 | 3,78 | 3,80 | -12,74% | 57.314,00 |
| 17.04.2025 | 3,94 | 4,51 | 3,92 | 4,35 | 11,46% | 131.803,00 |
| 16.04.2025 | 3,64 | 4,10 | 3,50 | 3,90 | 6,96% | 60.866,00 |
| 15.04.2025 | 3,76 | 3,89 | 3,60 | 3,65 | -2,68% | 18.599,00 |
| 14.04.2025 | 3,70 | 3,84 | 3,64 | 3,75 | 3,58% | 55.865,00 |
| 11.04.2025 | 3,40 | 3,69 | 3,29 | 3,62 | 7,04% | 19.517,00 |
| 10.04.2025 | 3,45 | 3,47 | 3,27 | 3,38 | -3,08% | 15.938,00 |
| 09.04.2025 | 3,04 | 3,54 | 3,03 | 3,49 | 11,61% | 167.184,00 |
| 08.04.2025 | 3,24 | 3,34 | 3,06 | 3,13 | -1,23% | 35.077,00 |
| 07.04.2025 | 3,00 | 3,31 | 2,86 | 3,16 | 0,57% | 55.408,00 |
| 04.04.2025 | 3,30 | 3,35 | 3,00 | 3,15 | -4,59% | 60.838,00 |
| 03.04.2025 | 3,43 | 3,50 | 3,18 | 3,30 | -4,71% | 84.241,00 |
| 02.04.2025 | 3,42 | 3,46 | 3,32 | 3,46 | 1,33% | 58.250,00 |
| 01.04.2025 | 3,46 | 3,50 | 3,34 | 3,42 | -0,84% | 16.612,00 |
| 31.03.2025 | 3,48 | 3,56 | 3,30 | 3,44 | -0,40% | 59.508,00 |
| 28.03.2025 | 3,74 | 3,79 | 3,38 | 3,46 | -7,69% | 46.771,00 |
| 27.03.2025 | 3,88 | 3,91 | 3,73 | 3,75 | -2,71% | 18.848,00 |
| 26.03.2025 | 3,87 | 3,92 | 3,81 | 3,85 | -0,98% | 7.714,00 |
| 25.03.2025 | 4,06 | 4,06 | 3,82 | 3,89 | -2,92% | 15.901,00 |
| 24.03.2025 | 3,96 | 4,12 | 3,95 | 4,01 | -0,29% | 11.881,00 |
| 21.03.2025 | 4,02 | 4,08 | 3,91 | 4,02 | -1,10% | 30.731,00 |
| 20.03.2025 | 3,96 | 4,08 | 3,88 | 4,06 | 3,62% | 23.398,00 |
| 19.03.2025 | 3,91 | 3,97 | 3,75 | 3,92 | 1,08% | 24.546,00 |
| 18.03.2025 | 4,00 | 4,08 | 3,80 | 3,88 | -2,55% | 35.453,00 |
| 17.03.2025 | 3,82 | 4,03 | 3,78 | 3,98 | 5,00% | 28.877,00 |
| 14.03.2025 | 3,87 | 3,93 | 3,75 | 3,79 | -1,52% | 19.778,00 |
| 13.03.2025 | 3,84 | 3,90 | 3,70 | 3,85 | 0,05% | 14.858,00 |
| 12.03.2025 | 3,82 | 4,02 | 3,82 | 3,85 | 0,64% | 15.968,00 |
| 11.03.2025 | 3,69 | 3,87 | 3,62 | 3,82 | 4,41% | 16.818,00 |
| 10.03.2025 | 3,76 | 3,82 | 3,59 | 3,66 | -2,80% | 71.266,00 |
| 07.03.2025 | 3,88 | 3,93 | 3,70 | 3,77 | -2,91% | 60.379,00 |
| 06.03.2025 | 3,84 | 3,96 | 3,72 | 3,88 | 0,74% | 21.029,00 |
| 05.03.2025 | 3,97 | 4,01 | 3,73 | 3,85 | 1,50% | 31.211,00 |
| 04.03.2025 | 3,64 | 3,96 | 3,55 | 3,79 | 4,46% | 68.286,00 |
| 03.03.2025 | 4,03 | 4,05 | 3,62 | 3,63 | -7,99% | 111.281,00 |
| 28.02.2025 | 3,90 | 4,30 | 3,81 | 3,95 | 2,28% | 152.578,00 |
| 27.02.2025 | 4,22 | 4,38 | 3,84 | 3,86 | -8,75% | 72.509,00 |
| 26.02.2025 | 4,19 | 4,38 | 4,16 | 4,23 | 2,36% | 43.505,00 |
| 25.02.2025 | 4,39 | 4,40 | 4,08 | 4,13 | -5,08% | 73.454,00 |
| 24.02.2025 | 4,48 | 4,52 | 4,33 | 4,35 | -1,56% | 104.944,00 |
| 21.02.2025 | 4,66 | 4,73 | 4,38 | 4,42 | -4,75% | 32.564,00 |
| 20.02.2025 | 4,63 | 4,83 | 4,57 | 4,64 | -0,32% | 18.044,00 |
| 19.02.2025 | 4,77 | 4,78 | 4,57 | 4,66 | -1,82% | 23.918,00 |
| 18.02.2025 | 4,60 | 4,76 | 4,53 | 4,74 | 2,81% | 25.779,00 |
| 17.02.2025 | 4,57 | 4,65 | 4,55 | 4,61 | 0,76% | 16.354,00 |
| 14.02.2025 | 4,82 | 4,91 | 4,53 | 4,58 | -4,46% | 32.910,00 |
| 13.02.2025 | 4,84 | 4,89 | 4,70 | 4,79 | -0,87% | 29.749,00 |
| 12.02.2025 | 4,82 | 4,94 | 4,71 | 4,84 | 0,95% | 22.975,00 |
| 11.02.2025 | 4,94 | 5,04 | 4,78 | 4,79 | -2,72% | 30.811,00 |
| 10.02.2025 | 5,01 | 5,21 | 4,91 | 4,92 | -1,74% | 48.166,00 |
| 07.02.2025 | 4,93 | 5,08 | 4,90 | 5,01 | 2,76% | 11.125,00 |
| 06.02.2025 | 5,13 | 5,18 | 4,83 | 4,88 | -4,52% | 22.330,00 |
| 05.02.2025 | 5,17 | 5,24 | 5,05 | 5,11 | -1,50% | 12.165,00 |
| 04.02.2025 | 5,17 | 5,34 | 5,08 | 5,19 | 1,39% | 8.750,00 |
| 03.02.2025 | 5,11 | 5,40 | 4,85 | 5,11 | -0,02% | 61.191,00 |
| 31.01.2025 | 5,40 | 5,46 | 5,11 | 5,12 | -3,84% | 43.636,00 |
| 30.01.2025 | 5,38 | 5,52 | 5,28 | 5,32 | -0,51% | 16.667,00 |
| 29.01.2025 | 5,04 | 5,43 | 5,01 | 5,35 | 5,55% | 40.980,00 |
| 28.01.2025 | 5,00 | 5,12 | 4,89 | 5,07 | 3,05% | 10.190,00 |
| 27.01.2025 | 5,45 | 5,50 | 4,83 | 4,92 | -9,92% | 78.136,00 |
| 24.01.2025 | 5,62 | 5,67 | 5,36 | 5,46 | -3,09% | 57.635,00 |
| 23.01.2025 | 5,63 | 5,69 | 5,39 | 5,63 | 0,64% | 6.065,00 |
| 22.01.2025 | 5,45 | 5,68 | 5,28 | 5,59 | 4,91% | 33.220,00 |
| 21.01.2025 | 5,08 | 5,37 | 5,07 | 5,33 | 4,51% | 26.312,00 |
| 20.01.2025 | 4,83 | 5,11 | 4,80 | 5,10 | 0,93% | 21.936,00 |
| 17.01.2025 | 4,95 | 5,13 | 4,85 | 5,06 | 2,81% | 95.379,00 |
| 16.01.2025 | 5,05 | 5,18 | 4,83 | 4,92 | -1,80% | 48.285,00 |
| 15.01.2025 | 5,02 | 5,22 | 4,90 | 5,01 | 0,09% | 64.647,00 |
| 14.01.2025 | 5,12 | 5,24 | 4,96 | 5,00 | -2,56% | 54.851,00 |
| 13.01.2025 | 5,35 | 5,35 | 5,02 | 5,13 | -0,48% | 31.766,00 |
| 10.01.2025 | 5,24 | 5,36 | 5,12 | 5,16 | -1,47% | 13.329,00 |
| 09.01.2025 | 5,27 | 5,29 | 5,14 | 5,24 | 0,31% | 6.109,00 |
| 08.01.2025 | 5,34 | 5,44 | 5,06 | 5,22 | -1,36% | 12.130,00 |
| 07.01.2025 | 5,62 | 5,72 | 5,26 | 5,29 | -5,47% | 11.680,00 |
| 06.01.2025 | 5,71 | 5,82 | 5,58 | 5,60 | 0,77% | 32.830,00 |
| 03.01.2025 | 5,55 | 5,62 | 5,31 | 5,56 | 0,47% | 29.772,00 |
| 02.01.2025 | 5,02 | 5,55 | 5,00 | 5,53 | 9,94% | 30.107,00 |
| 30.12.2024 | 4,98 | 5,11 | 4,96 | 5,03 | 0,73% | 20.659,00 |
| 27.12.2024 | 5,19 | 5,21 | 4,86 | 4,99 | -3,86% | 39.632,00 |
| 23.12.2024 | 5,17 | 5,39 | 5,08 | 5,19 | 2,28% | 36.290,00 |
| 20.12.2024 | 5,28 | 5,31 | 5,07 | 5,08 | -2,80% | 14.561,00 |
| 19.12.2024 | 5,27 | 5,33 | 5,15 | 5,22 | 0,91% | 21.139,00 |
| 18.12.2024 | 5,30 | 5,51 | 5,15 | 5,18 | -2,27% | 23.014,00 |
| 17.12.2024 | 5,54 | 5,80 | 5,27 | 5,30 | -4,46% | 40.891,00 |
| 16.12.2024 | 5,71 | 5,71 | 5,52 | 5,54 | -2,94% | 63.332,00 |
| 13.12.2024 | 5,94 | 5,98 | 5,67 | 5,71 | -3,20% | 29.372,00 |
| 12.12.2024 | 6,09 | 6,24 | 5,86 | 5,90 | -3,50% | 29.465,00 |
| 11.12.2024 | 6,07 | 6,21 | 5,97 | 6,11 | 0,33% | 14.138,00 |