11,188€
-4,75%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 11,84 | 11,96 | 11,20 | 11,23 | -4,49% | 31.518,00 |
| 10.09.2026 | 12,48 | 12,59 | 11,74 | 11,76 | -6,89% | 9.222,00 |
| 09.09.2026 | 12,58 | 12,83 | 12,28 | 12,63 | 0,34% | 11.905,00 |
| 08.09.2026 | 12,34 | 13,02 | 12,28 | 12,59 | 3,18% | 15.719,00 |
| 07.09.2026 | 12,49 | 12,57 | 12,20 | 12,20 | -1,91% | 15.886,00 |
| 04.09.2026 | 12,34 | 12,81 | 12,33 | 12,44 | 1,43% | 13.688,00 |
| 03.09.2026 | 12,36 | 12,66 | 12,05 | 12,26 | 0,25% | 5.480,00 |
| 02.09.2026 | 12,31 | 12,67 | 12,12 | 12,23 | -0,35% | 13.144,00 |
| 01.09.2026 | 12,72 | 12,78 | 12,09 | 12,28 | -2,71% | 26.361,00 |
| 31.08.2026 | 12,56 | 12,72 | 12,39 | 12,62 | 0,10% | 8.053,00 |
| 28.08.2026 | 13,52 | 13,72 | 12,55 | 12,61 | -6,58% | 62.142,00 |
| 27.08.2026 | 13,56 | 13,83 | 13,31 | 13,49 | 0,94% | 16.757,00 |
| 26.08.2026 | 13,87 | 14,16 | 13,27 | 13,37 | -2,00% | 43.235,00 |
| 25.08.2026 | 12,82 | 13,90 | 12,71 | 13,64 | 7,19% | 36.840,00 |
| 24.08.2026 | 12,93 | 13,20 | 12,65 | 12,73 | -2,19% | 23.043,00 |
| 21.08.2026 | 11,97 | 13,29 | 11,83 | 13,01 | 9,01% | 69.452,00 |
| 20.08.2026 | 12,82 | 12,90 | 11,65 | 11,94 | -6,92% | 64.523,00 |
| 19.08.2026 | 12,18 | 12,89 | 12,06 | 12,82 | 4,67% | 8.361,00 |
| 18.08.2026 | 12,69 | 12,74 | 11,91 | 12,25 | -3,68% | 38.054,00 |
| 17.08.2026 | 12,98 | 13,21 | 12,49 | 12,72 | -2,99% | 35.180,00 |
| 14.08.2026 | 12,74 | 13,27 | 12,65 | 13,11 | 3,78% | 25.300,00 |
| 13.08.2026 | 12,52 | 13,04 | 12,41 | 12,63 | -0,26% | 22.175,00 |
| 12.08.2026 | 12,89 | 13,06 | 12,51 | 12,67 | -0,73% | 33.534,00 |
| 11.08.2026 | 12,31 | 12,77 | 12,17 | 12,76 | 4,02% | 21.871,00 |
| 10.08.2026 | 12,45 | 12,60 | 12,15 | 12,27 | 1,13% | 60.618,00 |
| 07.08.2026 | 11,35 | 12,57 | 11,27 | 12,13 | 9,26% | 50.744,00 |
| 06.08.2026 | 10,61 | 11,22 | 10,24 | 11,10 | 3,06% | 34.012,00 |
| 05.08.2026 | 11,31 | 11,61 | 10,74 | 10,77 | -4,14% | 31.493,00 |
| 04.08.2026 | 10,75 | 11,33 | 10,64 | 11,24 | 6,52% | 24.438,00 |
| 03.08.2026 | 10,15 | 10,62 | 9,80 | 10,55 | 6,47% | 19.208,00 |
| 31.07.2026 | 10,30 | 10,68 | 9,79 | 9,91 | -1,55% | 25.123,00 |
| 30.07.2026 | 9,46 | 10,08 | 9,41 | 10,06 | 3,71% | 84.118,00 |
| 29.07.2026 | 9,86 | 10,07 | 9,49 | 9,70 | -1,98% | 49.011,00 |
| 28.07.2026 | 10,24 | 10,30 | 9,51 | 9,90 | -3,21% | 29.890,00 |
| 27.07.2026 | 10,10 | 10,44 | 9,99 | 10,23 | 2,51% | 20.312,00 |
| 24.07.2026 | 10,56 | 10,69 | 9,92 | 9,98 | -5,86% | 27.025,00 |
| 23.07.2026 | 10,75 | 10,99 | 10,43 | 10,60 | -1,81% | 26.035,00 |
| 22.07.2026 | 10,84 | 11,15 | 10,76 | 10,79 | 0,26% | 17.219,00 |
| 21.07.2026 | 10,43 | 10,88 | 10,42 | 10,77 | 4,11% | 22.454,00 |
| 20.07.2026 | 10,09 | 10,39 | 9,94 | 10,34 | 2,05% | 29.631,00 |
| 17.07.2026 | 10,05 | 10,35 | 9,70 | 10,13 | -0,69% | 49.984,00 |
| 16.07.2026 | 11,07 | 11,15 | 10,13 | 10,20 | -7,65% | 26.759,00 |
| 15.07.2026 | 11,61 | 11,73 | 10,82 | 11,05 | -4,31% | 15.749,00 |
| 14.07.2026 | 11,49 | 11,87 | 11,44 | 11,55 | 0,30% | 6.043,00 |
| 13.07.2026 | 11,90 | 11,90 | 11,42 | 11,51 | -4,26% | 12.195,00 |
| 10.07.2026 | 12,01 | 12,46 | 11,78 | 12,02 | 1,41% | 19.391,00 |
| 09.07.2026 | 11,51 | 11,91 | 11,46 | 11,86 | 4,08% | 36.218,00 |
| 08.07.2026 | 11,27 | 11,52 | 10,80 | 11,39 | 1,20% | 24.480,00 |
| 07.07.2026 | 11,89 | 12,12 | 11,02 | 11,26 | -6,81% | 38.532,00 |
| 06.07.2026 | 12,11 | 12,52 | 11,98 | 12,08 | -1,19% | 18.412,00 |
| 03.07.2026 | 12,14 | 12,50 | 12,11 | 12,22 | 1,94% | 7.768,00 |
| 02.07.2026 | 12,53 | 13,09 | 11,92 | 11,99 | -4,48% | 17.022,00 |
| 01.07.2026 | 12,74 | 13,26 | 12,49 | 12,55 | -1,10% | 18.213,00 |
| 30.06.2026 | 12,75 | 13,01 | 12,35 | 12,69 | -0,86% | 12.067,00 |
| 29.06.2026 | 12,75 | 13,00 | 12,13 | 12,80 | 2,87% | 25.378,00 |
| 26.06.2026 | 12,50 | 12,70 | 12,19 | 12,45 | -2,49% | 21.449,00 |
| 25.06.2026 | 13,31 | 13,46 | 12,70 | 12,76 | -2,37% | 9.735,00 |
| 24.06.2026 | 13,68 | 13,90 | 12,84 | 13,07 | -4,96% | 42.569,00 |
| 23.06.2026 | 13,90 | 14,48 | 13,02 | 13,76 | -2,24% | 30.032,00 |
| 22.06.2026 | 14,47 | 15,09 | 13,82 | 14,07 | -3,30% | 33.976,00 |
| 19.06.2026 | 14,26 | 14,66 | 14,05 | 14,55 | 2,21% | 13.934,00 |
| 18.06.2026 | 13,49 | 15,82 | 13,42 | 14,24 | 6,51% | 69.478,00 |
| 17.06.2026 | 13,27 | 13,80 | 13,21 | 13,37 | -0,11% | 19.924,00 |
| 16.06.2026 | 13,56 | 14,15 | 13,28 | 13,38 | -1,02% | 23.430,00 |
| 15.06.2026 | 13,30 | 14,18 | 13,30 | 13,52 | 3,09% | 31.212,00 |
| 12.06.2026 | 13,19 | 13,43 | 12,82 | 13,11 | 0,69% | 66.442,00 |
| 11.06.2026 | 12,03 | 13,11 | 11,97 | 13,02 | 10,50% | 36.085,00 |
| 10.06.2026 | 12,35 | 12,47 | 11,79 | 11,79 | -4,38% | 43.756,00 |
| 09.06.2026 | 13,38 | 13,62 | 11,83 | 12,33 | -5,61% | 60.207,00 |
| 08.06.2026 | 13,20 | 13,65 | 13,00 | 13,06 | -0,74% | 35.702,00 |
| 05.06.2026 | 14,95 | 15,11 | 12,84 | 13,16 | -12,29% | 61.905,00 |
| 04.06.2026 | 15,59 | 15,87 | 14,85 | 15,00 | -4,18% | 36.656,00 |
| 03.06.2026 | 16,84 | 16,96 | 15,35 | 15,65 | -6,41% | 28.059,00 |
| 02.06.2026 | 15,13 | 16,96 | 15,07 | 16,73 | 10,63% | 44.407,00 |
| 01.06.2026 | 15,62 | 16,13 | 14,87 | 15,12 | -2,17% | 29.873,00 |
| 29.05.2026 | 15,81 | 15,93 | 15,07 | 15,45 | -3,10% | 9.410,00 |
| 28.05.2026 | 15,60 | 16,17 | 15,08 | 15,95 | 0,93% | 27.110,00 |
| 27.05.2026 | 15,95 | 16,19 | 15,31 | 15,80 | -0,22% | 20.241,00 |
| 26.05.2026 | 15,80 | 16,45 | 15,79 | 15,84 | -1,15% | 13.104,00 |
| 25.05.2026 | 15,64 | 16,50 | 15,56 | 16,02 | 3,07% | 11.224,00 |
| 22.05.2026 | 15,74 | 16,30 | 15,53 | 15,54 | 1,47% | 38.560,00 |
| 21.05.2026 | 14,62 | 15,67 | 14,38 | 15,32 | 5,66% | 20.730,00 |
| 20.05.2026 | 14,03 | 14,82 | 13,98 | 14,50 | 4,09% | 36.940,00 |
| 19.05.2026 | 15,09 | 15,16 | 13,83 | 13,93 | -7,13% | 59.075,00 |
| 18.05.2026 | 15,80 | 16,08 | 14,80 | 15,00 | -5,41% | 67.738,00 |
| 15.05.2026 | 16,43 | 16,59 | 15,76 | 15,86 | -5,46% | 57.977,00 |
| 14.05.2026 | 17,34 | 17,51 | 16,20 | 16,77 | -2,91% | 38.962,00 |
| 13.05.2026 | 17,96 | 18,20 | 16,99 | 17,27 | -3,59% | 31.012,00 |
| 12.05.2026 | 18,70 | 18,70 | 17,03 | 17,92 | -4,75% | 90.707,00 |
| 11.05.2026 | 18,30 | 19,54 | 17,78 | 18,81 | 3,72% | 182.956,00 |
| 08.05.2026 | 19,95 | 20,28 | 18,04 | 18,13 | -8,78% | 87.775,00 |
| 07.05.2026 | 20,10 | 21,89 | 19,63 | 19,88 | -0,89% | 117.156,00 |
| 06.05.2026 | 18,36 | 20,06 | 18,01 | 20,06 | 11,03% | 148.150,00 |
| 05.05.2026 | 18,73 | 19,26 | 17,65 | 18,06 | -2,15% | 81.704,00 |
| 04.05.2026 | 18,46 | 19,42 | 18,02 | 18,46 | 0,29% | 98.716,00 |
| 30.04.2026 | 16,76 | 18,48 | 16,42 | 18,41 | 9,78% | 45.378,00 |
| 29.04.2026 | 17,90 | 18,00 | 16,68 | 16,77 | -4,28% | 70.953,00 |
| 28.04.2026 | 18,18 | 18,25 | 17,15 | 17,52 | -3,63% | 21.296,00 |
| 27.04.2026 | 17,26 | 18,27 | 17,26 | 18,18 | 4,75% | 22.476,00 |
| 24.04.2026 | 18,83 | 19,18 | 17,26 | 17,35 | -6,94% | 73.397,00 |