11,808€
3,67%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |