18,870€
-9,45%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,82 | 21,08 | 18,24 | 18,95 | -8,19% | 121.834,00 |
| 29.01.2026 | 22,06 | 22,52 | 19,28 | 20,64 | -10,61% | 213.894,00 |
| 28.01.2026 | 20,79 | 23,37 | 20,54 | 23,09 | 15,54% | 118.974,00 |
| 27.01.2026 | 19,61 | 20,42 | 18,84 | 19,98 | 3,04% | 103.414,00 |
| 26.01.2026 | 22,35 | 22,98 | 18,91 | 19,39 | -9,50% | 202.314,00 |
| 23.01.2026 | 21,19 | 22,08 | 20,39 | 21,43 | 3,15% | 168.791,00 |
| 22.01.2026 | 19,46 | 21,37 | 18,74 | 20,77 | 9,01% | 117.674,00 |
| 21.01.2026 | 20,54 | 20,89 | 17,82 | 19,05 | -6,26% | 179.120,00 |
| 20.01.2026 | 18,66 | 20,76 | 17,39 | 20,33 | 5,12% | 143.389,00 |
| 19.01.2026 | 18,61 | 19,45 | 18,61 | 19,34 | 2,30% | 73.097,00 |
| 16.01.2026 | 18,27 | 19,17 | 18,04 | 18,90 | 3,69% | 88.250,00 |
| 15.01.2026 | 17,94 | 19,39 | 17,70 | 18,23 | 1,56% | 124.225,00 |
| 14.01.2026 | 16,78 | 18,40 | 16,28 | 17,95 | 7,21% | 116.166,00 |
| 13.01.2026 | 16,62 | 17,21 | 16,36 | 16,74 | 1,10% | 54.860,00 |
| 12.01.2026 | 15,61 | 16,96 | 15,33 | 16,56 | 6,41% | 70.390,00 |
| 09.01.2026 | 15,93 | 17,14 | 15,43 | 15,56 | -2,73% | 69.622,00 |
| 08.01.2026 | 15,91 | 16,95 | 15,76 | 16,00 | -1,37% | 70.456,00 |
| 07.01.2026 | 15,65 | 16,26 | 15,26 | 16,22 | 2,59% | 51.705,00 |
| 06.01.2026 | 15,88 | 16,34 | 15,15 | 15,81 | 0,33% | 87.818,00 |
| 05.01.2026 | 14,46 | 15,84 | 14,43 | 15,76 | 9,85% | 86.470,00 |
| 02.01.2026 | 12,65 | 14,58 | 12,55 | 14,35 | 10,43% | 78.853,00 |
| 30.12.2025 | 12,78 | 13,01 | 12,71 | 12,99 | 1,50% | 6.040,00 |
| 29.12.2025 | 12,57 | 13,54 | 12,26 | 12,80 | -0,93% | 44.461,00 |
| 23.12.2025 | 12,86 | 13,51 | 12,69 | 12,92 | 1,10% | 66.081,00 |
| 22.12.2025 | 13,18 | 13,32 | 12,67 | 12,78 | -0,82% | 34.717,00 |
| 19.12.2025 | 12,02 | 13,32 | 11,92 | 12,88 | 6,86% | 36.099,00 |
| 18.12.2025 | 11,47 | 12,06 | 11,41 | 12,06 | 5,01% | 29.962,00 |
| 17.12.2025 | 12,05 | 12,27 | 11,45 | 11,48 | -4,89% | 28.615,00 |
| 16.12.2025 | 11,58 | 12,13 | 11,42 | 12,07 | 1,00% | 51.513,00 |
| 15.12.2025 | 12,39 | 12,83 | 11,95 | 11,95 | -3,82% | 61.017,00 |
| 12.12.2025 | 13,65 | 13,67 | 12,15 | 12,43 | -7,96% | 116.699,00 |
| 11.12.2025 | 12,49 | 13,66 | 12,26 | 13,50 | 5,99% | 32.903,00 |
| 10.12.2025 | 13,19 | 13,28 | 12,18 | 12,74 | -3,96% | 46.754,00 |
| 09.12.2025 | 13,13 | 13,41 | 12,92 | 13,26 | -0,32% | 25.033,00 |
| 08.12.2025 | 13,40 | 13,62 | 13,14 | 13,31 | -0,75% | 61.875,00 |
| 05.12.2025 | 14,15 | 14,46 | 13,00 | 13,41 | -5,03% | 75.459,00 |
| 04.12.2025 | 12,90 | 14,20 | 12,68 | 14,12 | 8,54% | 22.036,00 |
| 03.12.2025 | 13,00 | 13,27 | 12,63 | 13,01 | 0,83% | 27.646,00 |
| 02.12.2025 | 12,16 | 12,95 | 12,09 | 12,90 | 6,46% | 56.130,00 |
| 01.12.2025 | 12,25 | 12,53 | 11,97 | 12,12 | -2,40% | 35.733,00 |
| 28.11.2025 | 12,65 | 12,79 | 12,22 | 12,41 | -1,00% | 23.495,00 |
| 27.11.2025 | 12,44 | 12,65 | 12,43 | 12,54 | 0,66% | 8.494,00 |
| 26.11.2025 | 12,66 | 12,89 | 12,43 | 12,46 | 1,32% | 43.965,00 |
| 25.11.2025 | 12,16 | 12,39 | 11,66 | 12,29 | 3,13% | 26.653,00 |
| 24.11.2025 | 11,12 | 11,92 | 10,90 | 11,92 | 7,65% | 31.398,00 |
| 21.11.2025 | 11,14 | 11,46 | 10,53 | 11,07 | -5,38% | 117.594,00 |
| 20.11.2025 | 14,10 | 14,11 | 11,62 | 11,70 | -12,83% | 67.570,00 |
| 19.11.2025 | 12,98 | 14,02 | 12,98 | 13,43 | 1,40% | 35.664,00 |
| 18.11.2025 | 12,40 | 13,45 | 12,40 | 13,24 | 2,81% | 23.920,00 |
| 17.11.2025 | 13,49 | 13,61 | 12,75 | 12,88 | -3,39% | 34.308,00 |
| 14.11.2025 | 12,80 | 14,12 | 11,93 | 13,33 | 0,17% | 102.224,00 |
| 13.11.2025 | 13,82 | 14,17 | 13,12 | 13,31 | -2,47% | 37.959,00 |
| 12.11.2025 | 13,60 | 14,07 | 13,45 | 13,65 | 1,06% | 34.797,00 |
| 11.11.2025 | 14,24 | 14,29 | 13,23 | 13,50 | -5,68% | 53.006,00 |
| 10.11.2025 | 14,20 | 14,62 | 13,85 | 14,32 | 6,02% | 88.686,00 |
| 07.11.2025 | 12,67 | 13,60 | 12,21 | 13,50 | 3,77% | 102.672,00 |
| 06.11.2025 | 14,14 | 14,38 | 12,66 | 13,01 | -7,45% | 97.720,00 |
| 05.11.2025 | 14,21 | 14,93 | 13,62 | 14,06 | -4,27% | 58.137,00 |
| 04.11.2025 | 13,79 | 15,79 | 13,50 | 14,69 | -3,63% | 138.031,00 |
| 03.11.2025 | 17,79 | 17,94 | 15,11 | 15,24 | -15,42% | 116.401,00 |
| 31.10.2025 | 18,97 | 19,43 | 17,37 | 18,02 | -4,39% | 161.399,00 |
| 30.10.2025 | 17,80 | 19,21 | 17,04 | 18,85 | 8,65% | 75.591,00 |
| 29.10.2025 | 17,45 | 18,22 | 16,49 | 17,35 | 1,11% | 59.839,00 |
| 28.10.2025 | 16,01 | 17,97 | 15,87 | 17,16 | 4,75% | 78.075,00 |
| 27.10.2025 | 17,76 | 18,00 | 15,31 | 16,38 | -11,39% | 186.136,00 |
| 24.10.2025 | 19,02 | 19,56 | 17,48 | 18,48 | 0,57% | 69.309,00 |
| 23.10.2025 | 19,84 | 20,29 | 17,86 | 18,38 | -6,25% | 100.129,00 |
| 22.10.2025 | 17,31 | 19,81 | 16,01 | 19,60 | 10,36% | 173.911,00 |
| 21.10.2025 | 19,75 | 19,87 | 17,56 | 17,76 | -8,22% | 80.794,00 |
| 20.10.2025 | 19,09 | 19,86 | 17,87 | 19,35 | 8,01% | 156.545,00 |
| 17.10.2025 | 16,61 | 18,60 | 15,62 | 17,92 | -4,04% | 399.531,00 |
| 16.10.2025 | 21,50 | 22,22 | 18,33 | 18,67 | -12,75% | 293.583,00 |
| 15.10.2025 | 22,69 | 24,07 | 19,78 | 21,40 | -4,53% | 405.607,00 |
| 14.10.2025 | 21,60 | 24,25 | 19,06 | 22,42 | 9,77% | 466.826,00 |
| 13.10.2025 | 18,53 | 22,19 | 18,44 | 20,42 | 17,26% | 418.237,00 |
| 10.10.2025 | 17,36 | 19,25 | 17,16 | 17,42 | 3,15% | 219.540,00 |
| 09.10.2025 | 16,14 | 17,75 | 15,86 | 16,88 | 9,68% | 196.194,00 |
| 08.10.2025 | 15,24 | 16,57 | 15,02 | 15,39 | 2,74% | 169.549,00 |
| 07.10.2025 | 14,82 | 16,26 | 14,51 | 14,98 | 2,06% | 141.085,00 |
| 06.10.2025 | 14,75 | 15,37 | 14,35 | 14,68 | 5,50% | 140.531,00 |
| 03.10.2025 | 14,46 | 15,17 | 13,68 | 13,92 | -3,07% | 133.807,00 |
| 02.10.2025 | 13,79 | 14,50 | 13,27 | 14,36 | 6,93% | 80.933,00 |
| 01.10.2025 | 13,18 | 13,46 | 12,60 | 13,43 | 2,27% | 78.622,00 |
| 30.09.2025 | 13,39 | 13,96 | 12,67 | 13,13 | -6,76% | 149.266,00 |
| 29.09.2025 | 14,55 | 14,87 | 13,72 | 14,08 | -0,78% | 86.378,00 |
| 26.09.2025 | 14,76 | 16,04 | 14,07 | 14,19 | -3,99% | 70.701,00 |
| 25.09.2025 | 14,05 | 15,11 | 13,00 | 14,78 | 2,12% | 241.550,00 |
| 24.09.2025 | 14,46 | 15,83 | 14,31 | 14,47 | 2,44% | 308.321,00 |
| 23.09.2025 | 13,14 | 14,17 | 13,00 | 14,13 | 7,70% | 83.590,00 |
| 22.09.2025 | 12,95 | 13,34 | 12,13 | 13,12 | 2,08% | 75.556,00 |
| 19.09.2025 | 12,01 | 13,01 | 11,93 | 12,85 | 8,37% | 65.389,00 |
| 18.09.2025 | 11,85 | 12,28 | 11,61 | 11,86 | 0,59% | 104.637,00 |
| 17.09.2025 | 11,28 | 11,93 | 11,12 | 11,79 | 4,38% | 53.190,00 |
| 16.09.2025 | 11,89 | 12,22 | 11,12 | 11,29 | -3,75% | 179.592,00 |
| 15.09.2025 | 10,22 | 11,97 | 10,14 | 11,73 | 15,17% | 108.824,00 |
| 12.09.2025 | 10,62 | 10,74 | 10,07 | 10,19 | -4,92% | 74.452,00 |
| 11.09.2025 | 10,87 | 11,00 | 10,52 | 10,72 | -0,35% | 42.920,00 |
| 10.09.2025 | 11,29 | 11,35 | 10,74 | 10,75 | -4,53% | 93.109,00 |
| 09.09.2025 | 9,99 | 11,50 | 9,99 | 11,26 | 11,37% | 211.840,00 |
| 08.09.2025 | 9,80 | 10,16 | 9,58 | 10,11 | 2,80% | 28.412,00 |