21,015€
-6,25%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,69 | 24,07 | 20,67 | 20,94 | -6,60% | 274.181,00 |
| 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 |
| 05.09.2025 | 9,66 | 9,87 | 9,33 | 9,84 | 2,10% | 17.306,00 |
| 04.09.2025 | 9,80 | 10,09 | 9,42 | 9,64 | -1,67% | 56.421,00 |
| 03.09.2025 | 9,70 | 10,03 | 9,55 | 9,80 | 0,45% | 33.684,00 |
| 02.09.2025 | 10,15 | 10,15 | 9,21 | 9,76 | -2,21% | 50.355,00 |
| 01.09.2025 | 9,85 | 10,01 | 9,78 | 9,98 | 0,81% | 17.021,00 |
| 29.08.2025 | 10,29 | 10,66 | 9,69 | 9,90 | -1,32% | 62.059,00 |
| 28.08.2025 | 9,79 | 10,35 | 9,69 | 10,03 | 2,65% | 83.882,00 |
| 27.08.2025 | 10,89 | 10,95 | 9,68 | 9,77 | -7,37% | 117.728,00 |
| 26.08.2025 | 9,42 | 11,41 | 9,28 | 10,55 | 12,17% | 254.138,00 |
| 25.08.2025 | 9,13 | 9,56 | 8,97 | 9,40 | 3,80% | 120.777,00 |
| 22.08.2025 | 8,07 | 9,07 | 7,96 | 9,06 | 11,86% | 197.454,00 |
| 21.08.2025 | 7,39 | 8,10 | 7,35 | 8,10 | 10,42% | 42.931,00 |
| 20.08.2025 | 7,27 | 7,39 | 7,08 | 7,33 | 0,55% | 35.581,00 |
| 19.08.2025 | 8,92 | 8,99 | 7,01 | 7,29 | -17,59% | 219.358,00 |
| 18.08.2025 | 8,40 | 8,85 | 8,12 | 8,85 | 5,62% | 43.307,00 |
| 15.08.2025 | 8,49 | 8,54 | 7,99 | 8,38 | -0,05% | 128.383,00 |
| 14.08.2025 | 8,12 | 8,65 | 8,02 | 8,38 | 3,18% | 47.263,00 |
| 13.08.2025 | 8,24 | 8,67 | 7,84 | 8,13 | -1,16% | 56.900,00 |
| 12.08.2025 | 8,30 | 8,48 | 8,16 | 8,22 | -0,48% | 19.500,00 |
| 11.08.2025 | 8,27 | 8,63 | 7,92 | 8,26 | 0,66% | 51.730,00 |
| 08.08.2025 | 8,29 | 9,20 | 8,21 | 8,21 | -0,73% | 65.754,00 |
| 07.08.2025 | 8,20 | 8,52 | 7,76 | 8,27 | -0,51% | 86.912,00 |
| 06.08.2025 | 8,57 | 8,79 | 8,24 | 8,31 | -3,14% | 39.903,00 |
| 05.08.2025 | 8,50 | 8,69 | 8,28 | 8,58 | 1,68% | 122.057,00 |
| 04.08.2025 | 7,75 | 8,44 | 7,63 | 8,44 | 9,83% | 46.908,00 |
| 01.08.2025 | 7,96 | 8,08 | 7,12 | 7,68 | -3,41% | 132.208,00 |
| 31.07.2025 | 7,93 | 8,19 | 7,57 | 7,95 | -0,25% | 88.020,00 |
| 30.07.2025 | 8,20 | 8,27 | 7,84 | 7,97 | -2,72% | 91.528,00 |
| 29.07.2025 | 8,75 | 8,75 | 8,05 | 8,19 | -5,54% | 57.982,00 |
| 28.07.2025 | 8,61 | 8,99 | 8,50 | 8,68 | 1,74% | 124.456,00 |
| 25.07.2025 | 8,48 | 8,57 | 8,05 | 8,53 | 0,59% | 66.518,00 |
| 24.07.2025 | 8,01 | 8,52 | 7,95 | 8,48 | 5,33% | 75.601,00 |
| 23.07.2025 | 7,84 | 8,18 | 7,73 | 8,05 | 2,98% | 83.602,00 |
| 22.07.2025 | 7,69 | 7,94 | 7,06 | 7,82 | -0,74% | 259.792,00 |
| 21.07.2025 | 8,05 | 8,24 | 7,62 | 7,87 | -1,98% | 221.024,00 |
| 18.07.2025 | 8,03 | 8,17 | 7,63 | 8,03 | 1,76% | 211.142,00 |
| 17.07.2025 | 7,07 | 8,07 | 6,95 | 7,89 | 11,12% | 211.055,00 |
| 16.07.2025 | 6,77 | 7,12 | 6,55 | 7,10 | 6,38% | 220.530,00 |
| 15.07.2025 | 5,97 | 6,72 | 5,88 | 6,68 | 11,38% | 255.882,00 |
| 14.07.2025 | 5,75 | 6,00 | 5,52 | 6,00 | 6,26% | 117.119,00 |
| 11.07.2025 | 5,58 | 5,71 | 5,25 | 5,64 | 1,58% | 300.255,00 |
| 10.07.2025 | 4,77 | 5,72 | 4,76 | 5,55 | 16,53% | 295.518,00 |
| 09.07.2025 | 5,06 | 5,11 | 4,76 | 4,77 | -4,08% | 41.462,00 |
| 08.07.2025 | 5,24 | 5,29 | 4,94 | 4,97 | -5,24% | 69.800,00 |
| 07.07.2025 | 5,19 | 5,27 | 4,95 | 5,24 | 1,69% | 62.917,00 |
| 04.07.2025 | 5,22 | 5,28 | 5,11 | 5,16 | -0,87% | 12.534,00 |
| 03.07.2025 | 5,33 | 5,36 | 5,15 | 5,20 | -2,02% | 34.307,00 |
| 02.07.2025 | 4,83 | 5,42 | 4,82 | 5,31 | 8,94% | 101.784,00 |
| 01.07.2025 | 4,88 | 4,96 | 4,75 | 4,87 | -0,63% | 115.312,00 |
| 30.06.2025 | 4,84 | 4,92 | 4,66 | 4,90 | 3,69% | 57.461,00 |
| 27.06.2025 | 5,02 | 5,13 | 4,67 | 4,73 | -6,10% | 83.759,00 |
| 26.06.2025 | 4,81 | 5,10 | 4,79 | 5,04 | 4,72% | 48.302,00 |
| 25.06.2025 | 4,86 | 4,99 | 4,77 | 4,81 | -1,40% | 19.316,00 |
| 24.06.2025 | 4,78 | 4,94 | 4,68 | 4,88 | 3,14% | 35.869,00 |
| 23.06.2025 | 4,71 | 4,85 | 4,69 | 4,73 | 0,57% | 93.907,00 |
| 20.06.2025 | 4,99 | 5,06 | 4,68 | 4,70 | -5,26% | 34.771,00 |
| 19.06.2025 | 4,99 | 5,11 | 4,94 | 4,96 | -1,57% | 9.919,00 |
| 18.06.2025 | 5,10 | 5,28 | 4,93 | 5,04 | -1,93% | 89.078,00 |
| 17.06.2025 | 4,95 | 5,14 | 4,91 | 5,14 | 2,71% | 28.301,00 |
| 16.06.2025 | 4,97 | 5,37 | 4,88 | 5,01 | 2,60% | 167.215,00 |
| 13.06.2025 | 4,71 | 5,10 | 4,53 | 4,88 | 4,89% | 73.713,00 |
| 12.06.2025 | 4,69 | 4,76 | 4,56 | 4,65 | -1,57% | 13.636,00 |
| 11.06.2025 | 4,72 | 4,94 | 4,64 | 4,73 | 0,45% | 44.657,00 |
| 10.06.2025 | 4,99 | 5,05 | 4,64 | 4,70 | -4,98% | 53.384,00 |
| 09.06.2025 | 4,82 | 5,17 | 4,76 | 4,95 | 3,22% | 68.819,00 |
| 06.06.2025 | 4,89 | 4,97 | 4,64 | 4,80 | -1,95% | 43.837,00 |
| 05.06.2025 | 5,07 | 5,14 | 4,70 | 4,89 | -2,47% | 85.419,00 |
| 04.06.2025 | 4,92 | 5,10 | 4,75 | 5,02 | 2,28% | 99.923,00 |
| 03.06.2025 | 4,26 | 5,04 | 4,26 | 4,90 | 14,86% | 89.776,00 |
| 02.06.2025 | 4,35 | 4,41 | 4,22 | 4,27 | -1,39% | 48.009,00 |
| 30.05.2025 | 4,41 | 4,43 | 4,29 | 4,33 | -2,84% | 50.271,00 |
| 29.05.2025 | 4,81 | 4,85 | 4,40 | 4,46 | -5,36% | 49.083,00 |