18,400€
9,62%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 19,10 | 19,82 | 17,86 | 18,65 | -3,03% | 95.154,00 |
| 22.04.2026 | 17,90 | 19,27 | 17,80 | 19,23 | 9,87% | 58.543,00 |
| 21.04.2026 | 18,20 | 18,50 | 17,35 | 17,50 | -4,16% | 41.567,00 |
| 20.04.2026 | 17,11 | 18,26 | 16,78 | 18,26 | 5,14% | 30.972,00 |
| 17.04.2026 | 17,80 | 18,52 | 17,24 | 17,37 | -2,10% | 38.438,00 |
| 16.04.2026 | 18,15 | 18,45 | 17,52 | 17,74 | -0,06% | 51.413,00 |
| 15.04.2026 | 16,80 | 18,18 | 16,50 | 17,75 | 7,72% | 58.939,00 |
| 14.04.2026 | 16,70 | 17,49 | 16,28 | 16,48 | 0,95% | 48.617,00 |
| 13.04.2026 | 15,50 | 16,36 | 15,04 | 16,33 | 4,31% | 100.905,00 |
| 10.04.2026 | 15,70 | 16,43 | 15,54 | 15,65 | 0,10% | 54.869,00 |
| 09.04.2026 | 15,63 | 16,04 | 15,34 | 15,64 | -0,32% | 14.525,00 |
| 08.04.2026 | 16,10 | 16,64 | 15,28 | 15,69 | 5,93% | 71.376,00 |
| 07.04.2026 | 15,36 | 15,52 | 14,69 | 14,81 | -3,71% | 18.552,00 |
| 02.04.2026 | 15,03 | 15,80 | 14,67 | 15,38 | -1,25% | 30.046,00 |
| 01.04.2026 | 15,99 | 16,97 | 15,43 | 15,57 | -1,72% | 32.029,00 |
| 31.03.2026 | 14,53 | 16,04 | 14,47 | 15,85 | 10,21% | 20.251,00 |
| 30.03.2026 | 15,45 | 15,61 | 14,17 | 14,38 | -6,29% | 30.700,00 |
| 27.03.2026 | 15,60 | 15,87 | 14,97 | 15,34 | 0,11% | 18.902,00 |
| 26.03.2026 | 16,06 | 16,25 | 15,02 | 15,33 | -5,30% | 29.452,00 |
| 25.03.2026 | 15,99 | 17,05 | 15,85 | 16,18 | 3,16% | 62.483,00 |
| 24.03.2026 | 15,22 | 15,75 | 14,83 | 15,69 | 1,69% | 44.213,00 |
| 23.03.2026 | 14,05 | 15,49 | 13,63 | 15,43 | 7,10% | 122.603,00 |
| 20.03.2026 | 15,64 | 15,70 | 14,21 | 14,41 | -6,88% | 62.044,00 |
| 19.03.2026 | 16,30 | 16,38 | 14,83 | 15,47 | -5,48% | 93.460,00 |
| 18.03.2026 | 16,84 | 16,93 | 15,87 | 16,37 | -2,39% | 24.308,00 |
| 17.03.2026 | 16,64 | 17,24 | 16,26 | 16,77 | 0,12% | 12.205,00 |
| 16.03.2026 | 16,61 | 17,09 | 16,10 | 16,75 | 2,27% | 28.116,00 |
| 13.03.2026 | 17,45 | 17,87 | 16,30 | 16,38 | -4,60% | 54.730,00 |
| 12.03.2026 | 17,18 | 17,69 | 16,55 | 17,17 | -0,38% | 36.289,00 |
| 11.03.2026 | 17,76 | 18,17 | 17,13 | 17,23 | -1,33% | 41.973,00 |
| 10.03.2026 | 17,06 | 18,28 | 17,06 | 17,46 | 2,02% | 67.786,00 |
| 09.03.2026 | 15,86 | 17,29 | 15,86 | 17,12 | 4,76% | 60.791,00 |
| 06.03.2026 | 17,41 | 18,00 | 16,34 | 16,34 | -6,20% | 69.724,00 |
| 05.03.2026 | 18,80 | 18,97 | 16,92 | 17,42 | -7,46% | 51.086,00 |
| 04.03.2026 | 17,85 | 19,37 | 17,63 | 18,83 | 4,57% | 144.647,00 |
| 03.03.2026 | 19,51 | 19,70 | 17,32 | 18,00 | -9,91% | 103.276,00 |
| 02.03.2026 | 17,90 | 20,11 | 17,71 | 19,98 | 9,66% | 65.448,00 |
| 27.02.2026 | 19,18 | 19,37 | 18,09 | 18,22 | -5,63% | 38.340,00 |
| 26.02.2026 | 19,29 | 19,48 | 18,15 | 19,31 | 0,94% | 28.041,00 |
| 25.02.2026 | 19,34 | 20,00 | 19,06 | 19,13 | -1,06% | 60.926,00 |
| 24.02.2026 | 17,95 | 19,42 | 17,30 | 19,34 | 9,39% | 78.791,00 |
| 23.02.2026 | 17,95 | 18,04 | 16,97 | 17,68 | -2,63% | 35.115,00 |
| 20.02.2026 | 19,00 | 19,11 | 17,53 | 18,15 | -2,67% | 57.819,00 |
| 19.02.2026 | 18,09 | 18,89 | 17,43 | 18,65 | 3,14% | 83.444,00 |
| 18.02.2026 | 17,69 | 18,40 | 17,51 | 18,08 | 3,94% | 55.476,00 |
| 17.02.2026 | 17,35 | 17,52 | 16,28 | 17,40 | -1,21% | 41.927,00 |
| 16.02.2026 | 17,60 | 17,86 | 17,51 | 17,61 | 0,31% | 20.369,00 |
| 13.02.2026 | 17,98 | 18,43 | 17,04 | 17,56 | -2,11% | 32.116,00 |
| 12.02.2026 | 19,11 | 19,68 | 17,64 | 17,93 | -5,04% | 63.085,00 |
| 11.02.2026 | 18,76 | 20,09 | 17,76 | 18,89 | 2,94% | 92.891,00 |
| 10.02.2026 | 19,54 | 19,66 | 18,00 | 18,35 | -5,30% | 58.827,00 |
| 09.02.2026 | 18,13 | 19,57 | 17,49 | 19,37 | 8,48% | 72.828,00 |
| 06.02.2026 | 16,51 | 17,97 | 16,21 | 17,86 | 7,54% | 46.876,00 |
| 05.02.2026 | 18,30 | 18,39 | 16,51 | 16,61 | -8,85% | 76.490,00 |
| 04.02.2026 | 20,83 | 21,21 | 17,20 | 18,22 | -12,04% | 119.079,00 |
| 03.02.2026 | 18,33 | 20,92 | 18,26 | 20,71 | 16,45% | 111.748,00 |
| 02.02.2026 | 17,00 | 20,23 | 16,80 | 17,79 | -6,12% | 98.460,00 |
| 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 |