9,575€
-0,02%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 9,58 | 9,84 | 9,47 | 9,58 | 0,02% | 12.217,00 |
| 01.10.2026 | 9,88 | 9,93 | 9,48 | 9,58 | -1,82% | 9.118,00 |
| 30.09.2026 | 9,70 | 10,10 | 9,60 | 9,76 | 0,35% | 10.206,00 |
| 29.09.2026 | 9,71 | 9,97 | 9,58 | 9,72 | -0,10% | 30.002,00 |
| 28.09.2026 | 9,84 | 9,96 | 9,65 | 9,73 | -2,58% | 11.877,00 |
| 25.09.2026 | 9,99 | 10,17 | 9,85 | 9,99 | 0,50% | 6.335,00 |
| 24.09.2026 | 10,20 | 10,21 | 9,83 | 9,94 | -2,73% | 21.517,00 |
| 23.09.2026 | 10,62 | 10,68 | 10,18 | 10,22 | -3,98% | 15.034,00 |
| 22.09.2026 | 10,78 | 10,79 | 10,41 | 10,64 | -1,05% | 8.697,00 |
| 21.09.2026 | 10,38 | 10,87 | 10,38 | 10,76 | 5,41% | 11.078,00 |
| 18.09.2026 | 10,55 | 10,80 | 10,12 | 10,20 | -2,90% | 16.668,00 |
| 17.09.2026 | 10,40 | 10,75 | 10,32 | 10,51 | 2,39% | 45.084,00 |
| 16.09.2026 | 10,37 | 10,52 | 10,02 | 10,26 | -0,31% | 7.149,00 |
| 15.09.2026 | 10,71 | 10,78 | 10,15 | 10,30 | -4,32% | 31.562,00 |
| 14.09.2026 | 11,07 | 11,11 | 10,58 | 10,76 | -4,06% | 16.649,00 |
| 11.09.2026 | 11,83 | 11,96 | 11,16 | 11,22 | -4,67% | 23.232,00 |
| 10.09.2026 | 12,57 | 12,57 | 11,72 | 11,77 | -6,31% | 21.020,00 |
| 09.09.2026 | 12,63 | 12,83 | 12,28 | 12,56 | -0,59% | 6.033,00 |
| 08.09.2026 | 12,37 | 13,02 | 12,31 | 12,63 | 3,57% | 10.818,00 |
| 07.09.2026 | 12,52 | 12,53 | 12,19 | 12,20 | -2,13% | 7.827,00 |
| 04.09.2026 | 12,37 | 12,83 | 12,36 | 12,46 | 1,14% | 3.870,00 |
| 03.09.2026 | 12,30 | 12,66 | 12,05 | 12,32 | -0,08% | 7.919,00 |
| 02.09.2026 | 12,27 | 12,68 | 12,11 | 12,33 | 0,39% | 4.523,00 |
| 01.09.2026 | 12,71 | 12,73 | 12,08 | 12,29 | -2,87% | 7.962,00 |
| 31.08.2026 | 12,60 | 12,72 | 12,40 | 12,65 | -0,20% | 16.316,00 |
| 28.08.2026 | 13,43 | 13,66 | 12,55 | 12,67 | -5,66% | 24.346,00 |
| 27.08.2026 | 13,56 | 13,75 | 13,30 | 13,43 | -0,16% | 3.725,00 |
| 26.08.2026 | 13,79 | 14,16 | 13,28 | 13,46 | -2,36% | 15.600,00 |
| 25.08.2026 | 12,83 | 13,88 | 12,74 | 13,78 | 8,10% | 16.555,00 |
| 24.08.2026 | 12,92 | 13,21 | 12,65 | 12,75 | -1,90% | 17.760,00 |
| 21.08.2026 | 11,97 | 13,31 | 11,94 | 13,00 | 8,99% | 17.491,00 |
| 20.08.2026 | 12,20 | 12,27 | 11,66 | 11,92 | -6,32% | 3.894,00 |
| 19.08.2026 | 12,14 | 12,88 | 12,11 | 12,73 | -29,59% | 13.605,00 |
| 05.05.2026 | 18,69 | 19,28 | 17,65 | 18,08 | -1,88% | 12.395,00 |
| 04.05.2026 | 18,53 | 19,43 | 17,97 | 18,43 | 0,26% | 16.584,00 |
| 30.04.2026 | 16,76 | 18,50 | 16,53 | 18,38 | 9,21% | 9.951,00 |
| 29.04.2026 | 17,83 | 17,96 | 16,65 | 16,83 | -4,79% | 4.979,00 |
| 28.04.2026 | 18,16 | 18,19 | 17,15 | 17,68 | -2,71% | 14.290,00 |
| 27.04.2026 | 17,43 | 18,27 | 17,18 | 18,17 | 4,56% | 5.610,00 |
| 24.04.2026 | 18,77 | 19,19 | 17,23 | 17,38 | -7,37% | 22.875,00 |
| 23.04.2026 | 19,16 | 19,76 | 17,86 | 18,76 | -2,63% | 18.753,00 |
| 22.04.2026 | 17,85 | 19,43 | 17,84 | 19,27 | 9,32% | 10.859,00 |
| 21.04.2026 | 18,21 | 18,47 | 17,35 | 17,62 | -3,48% | 8.048,00 |
| 20.04.2026 | 17,16 | 18,28 | 16,94 | 18,26 | 5,05% | 11.314,00 |
| 17.04.2026 | 17,76 | 18,52 | 17,24 | 17,38 | -2,11% | 22.097,00 |
| 16.04.2026 | 18,09 | 18,39 | 17,53 | 17,76 | -0,88% | 13.965,00 |
| 15.04.2026 | 16,73 | 18,16 | 16,66 | 17,91 | 7,75% | 34.608,00 |
| 14.04.2026 | 16,60 | 17,49 | 16,28 | 16,63 | 0,71% | 14.150,00 |
| 13.04.2026 | 15,47 | 16,53 | 15,01 | 16,51 | 4,91% | 8.359,00 |
| 10.04.2026 | 15,71 | 16,47 | 15,63 | 15,74 | 0,58% | 9.675,00 |
| 09.04.2026 | 15,58 | 16,04 | 15,34 | 15,65 | -0,22% | 6.011,00 |
| 08.04.2026 | 16,00 | 16,63 | 15,27 | 15,68 | 4,05% | 15.556,00 |
| 07.04.2026 | 15,34 | 15,57 | 14,68 | 15,07 | -2,16% | 13.112,00 |
| 02.04.2026 | 15,08 | 15,82 | 14,69 | 15,40 | -0,59% | 8.303,00 |
| 01.04.2026 | 15,92 | 16,99 | 15,41 | 15,50 | -1,64% | 16.867,00 |
| 31.03.2026 | 14,62 | 16,04 | 14,53 | 15,75 | 9,82% | 15.517,00 |
| 30.03.2026 | 15,35 | 15,58 | 14,17 | 14,35 | -5,43% | 12.668,00 |
| 27.03.2026 | 15,61 | 15,89 | 15,00 | 15,17 | -1,37% | 4.897,00 |
| 26.03.2026 | 16,02 | 16,20 | 15,00 | 15,38 | -4,99% | 14.118,00 |
| 25.03.2026 | 15,94 | 17,06 | 15,85 | 16,19 | 3,09% | 23.921,00 |
| 24.03.2026 | 15,21 | 15,75 | 14,81 | 15,70 | 2,39% | 10.539,00 |
| 23.03.2026 | 14,04 | 15,45 | 13,68 | 15,33 | 5,47% | 23.583,00 |
| 20.03.2026 | 15,60 | 15,62 | 14,23 | 14,54 | -6,33% | 28.944,00 |
| 19.03.2026 | 16,22 | 16,23 | 14,85 | 15,52 | -4,52% | 46.244,00 |
| 18.03.2026 | 16,86 | 16,95 | 15,87 | 16,26 | -3,01% | 10.859,00 |
| 17.03.2026 | 16,55 | 17,24 | 16,30 | 16,76 | 0,03% | 10.913,00 |
| 16.03.2026 | 16,63 | 17,05 | 16,13 | 16,76 | 2,57% | 15.616,00 |
| 13.03.2026 | 17,34 | 17,85 | 16,31 | 16,34 | -4,99% | 18.237,00 |
| 12.03.2026 | 17,19 | 17,69 | 16,58 | 17,19 | -0,86% | 16.204,00 |
| 11.03.2026 | 17,70 | 18,18 | 17,16 | 17,34 | -1,63% | 13.259,00 |
| 10.03.2026 | 17,02 | 18,28 | 17,02 | 17,63 | 3,43% | 16.203,00 |
| 09.03.2026 | 15,92 | 17,29 | 15,84 | 17,05 | 3,71% | 15.907,00 |
| 06.03.2026 | 17,53 | 17,95 | 16,18 | 16,44 | -6,10% | 18.467,00 |
| 05.03.2026 | 18,68 | 18,87 | 16,96 | 17,50 | -6,67% | 32.725,00 |
| 04.03.2026 | 17,83 | 19,38 | 17,60 | 18,75 | 4,44% | 28.860,00 |
| 03.03.2026 | 19,56 | 19,58 | 17,32 | 17,96 | -10,14% | 37.359,00 |
| 02.03.2026 | 17,79 | 20,12 | 17,66 | 19,98 | 10,06% | 44.295,00 |
| 27.02.2026 | 19,25 | 19,38 | 17,94 | 18,15 | -5,22% | 21.227,00 |
| 26.02.2026 | 19,27 | 19,43 | 18,19 | 19,15 | 0,05% | 10.502,00 |
| 25.02.2026 | 19,30 | 20,00 | 19,07 | 19,14 | -0,93% | 14.820,00 |
| 24.02.2026 | 17,89 | 19,39 | 17,27 | 19,32 | 8,37% | 21.416,00 |
| 23.02.2026 | 17,76 | 18,10 | 16,96 | 17,83 | -1,49% | 13.028,00 |
| 20.02.2026 | 18,82 | 19,12 | 17,52 | 18,10 | -2,91% | 15.155,00 |
| 19.02.2026 | 18,14 | 18,92 | 17,40 | 18,64 | 2,66% | 21.573,00 |
| 18.02.2026 | 17,65 | 18,37 | 17,60 | 18,16 | 4,76% | 8.549,00 |
| 17.02.2026 | 17,23 | 17,51 | 16,28 | 17,34 | -1,51% | 13.623,00 |
| 16.02.2026 | 17,61 | 17,78 | 17,50 | 17,60 | 0,81% | 2.163,00 |
| 13.02.2026 | 17,89 | 18,44 | 17,04 | 17,46 | -2,82% | 18.484,00 |
| 12.02.2026 | 19,11 | 19,72 | 17,63 | 17,97 | -5,25% | 9.939,00 |
| 11.02.2026 | 18,62 | 20,15 | 17,78 | 18,96 | 3,69% | 22.804,00 |
| 10.02.2026 | 19,54 | 19,55 | 18,02 | 18,29 | -5,75% | 20.390,00 |
| 09.02.2026 | 18,19 | 19,53 | 17,49 | 19,40 | 8,02% | 12.683,00 |
| 06.02.2026 | 16,64 | 17,99 | 16,22 | 17,96 | 12,00% | 17.388,00 |
| 05.02.2026 | 18,07 | 18,31 | 15,84 | 16,04 | -11,94% | 33.056,00 |
| 04.02.2026 | 20,97 | 21,20 | 17,20 | 18,21 | -12,16% | 59.188,00 |
| 03.02.2026 | 18,29 | 20,94 | 18,28 | 20,73 | 16,07% | 47.914,00 |
| 02.02.2026 | 17,26 | 20,12 | 16,94 | 17,86 | -5,48% | 35.317,00 |
| 30.01.2026 | 20,16 | 21,12 | 18,22 | 18,90 | -8,98% | 37.508,00 |
| 29.01.2026 | 22,31 | 22,40 | 19,37 | 20,76 | -10,03% | 78.991,00 |
| 28.01.2026 | 20,66 | 23,39 | 20,52 | 23,08 | 14,92% | 54.435,00 |