15,893€
-0,45%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,93 | 17,14 | 15,55 | 15,78 | -1,17% | 5.912,00 |
| 08.01.2026 | 15,91 | 16,72 | 15,79 | 15,97 | -1,63% | 6.628,00 |
| 07.01.2026 | 15,65 | 16,23 | 15,32 | 16,23 | 3,01% | 4.269,00 |
| 06.01.2026 | 15,88 | 16,00 | 15,41 | 15,76 | 0,77% | 5.659,00 |
| 05.01.2026 | 14,50 | 15,72 | 14,50 | 15,64 | 10,69% | 8.803,00 |
| 02.01.2026 | 12,79 | 14,55 | 12,65 | 14,13 | 9,37% | 6.022,00 |
| 30.12.2025 | 12,85 | 12,92 | 12,70 | 12,92 | 1,29% | 1.652,00 |
| 29.12.2025 | 12,57 | 13,25 | 12,31 | 12,75 | -0,82% | 3.360,00 |
| 23.12.2025 | 12,71 | 13,07 | 12,70 | 12,86 | 0,43% | 1.136,00 |
| 22.12.2025 | 13,10 | 13,21 | 12,80 | 12,80 | 0,12% | 1.851,00 |
| 19.12.2025 | 11,93 | 13,32 | 11,93 | 12,79 | 7,21% | 4.965,00 |
| 18.12.2025 | 11,42 | 11,93 | 11,42 | 11,93 | 4,47% | 2.681,00 |
| 17.12.2025 | 12,01 | 12,10 | 11,42 | 11,42 | -5,03% | 1.090,00 |
| 16.12.2025 | 11,51 | 12,02 | 11,38 | 12,02 | 0,63% | 1.018,00 |
| 15.12.2025 | 12,40 | 12,59 | 11,91 | 11,95 | -3,51% | 6.041,00 |
| 12.12.2025 | 13,57 | 13,66 | 12,14 | 12,38 | -8,16% | 4.790,00 |
| 11.12.2025 | 12,43 | 13,62 | 12,43 | 13,48 | 6,14% | 592,00 |
| 10.12.2025 | 13,13 | 13,20 | 12,15 | 12,70 | -4,04% | 4.680,00 |
| 09.12.2025 | 13,25 | 13,40 | 12,98 | 13,24 | -0,30% | 2.683,00 |
| 08.12.2025 | 13,46 | 13,51 | 13,21 | 13,28 | -0,90% | 4.647,00 |
| 05.12.2025 | 14,11 | 14,42 | 13,10 | 13,40 | -4,73% | 7.443,00 |
| 04.12.2025 | 12,83 | 14,08 | 12,70 | 14,06 | 8,78% | 2.532,00 |
| 03.12.2025 | 13,01 | 13,18 | 12,80 | 12,93 | 0,23% | 5.630,00 |
| 02.12.2025 | 12,08 | 12,90 | 12,08 | 12,90 | 5,52% | 776,00 |
| 01.12.2025 | 12,10 | 12,35 | 12,09 | 12,22 | -0,33% | 3.391,00 |
| 28.11.2025 | 12,58 | 12,70 | 12,25 | 12,26 | -1,57% | 2.100,00 |
| 27.11.2025 | 12,36 | 12,58 | 12,36 | 12,46 | 0,81% | 1.400,00 |
| 26.11.2025 | 12,61 | 12,76 | 12,36 | 12,36 | -1,59% | 2.831,00 |
| 25.11.2025 | 12,08 | 12,56 | 11,70 | 12,56 | 3,63% | 4.197,00 |
| 24.11.2025 | 11,04 | 12,12 | 11,00 | 12,12 | 9,89% | 2.357,00 |
| 21.11.2025 | 11,22 | 11,47 | 10,65 | 11,03 | -3,75% | 11.405,00 |
| 20.11.2025 | 13,96 | 14,04 | 11,46 | 11,46 | -14,64% | 6.992,00 |
| 19.11.2025 | 12,96 | 13,66 | 12,96 | 13,42 | 3,11% | 1.140,00 |
| 18.11.2025 | 12,40 | 13,34 | 12,40 | 13,02 | 0,66% | 11.771,00 |
| 17.11.2025 | 13,44 | 13,44 | 12,92 | 12,93 | -2,85% | 1.655,00 |
| 14.11.2025 | 13,00 | 13,86 | 12,17 | 13,31 | 0,15% | 2.706,00 |
| 13.11.2025 | 13,70 | 13,98 | 13,11 | 13,29 | -2,71% | 3.503,00 |
| 12.11.2025 | 13,65 | 13,75 | 13,54 | 13,66 | 0,85% | 692,00 |
| 11.11.2025 | 14,24 | 14,25 | 13,24 | 13,55 | -5,18% | 1.563,00 |
| 10.11.2025 | 14,10 | 14,59 | 14,00 | 14,29 | 6,29% | 5.166,00 |
| 07.11.2025 | 12,59 | 13,49 | 12,36 | 13,44 | 3,15% | 7.654,00 |
| 06.11.2025 | 13,99 | 14,36 | 12,82 | 13,03 | -7,82% | 4.980,00 |
| 05.11.2025 | 14,21 | 14,75 | 13,70 | 14,14 | -4,01% | 32.005,00 |
| 04.11.2025 | 14,50 | 15,40 | 13,52 | 14,73 | -3,16% | 23.698,00 |
| 03.11.2025 | 17,89 | 17,89 | 15,21 | 15,21 | -14,70% | 12.537,00 |
| 31.10.2025 | 18,96 | 19,29 | 17,60 | 17,83 | -4,86% | 10.469,00 |
| 30.10.2025 | 17,61 | 19,00 | 17,44 | 18,74 | 8,70% | 4.080,00 |
| 29.10.2025 | 17,46 | 17,88 | 16,94 | 17,24 | 1,35% | 3.810,00 |
| 28.10.2025 | 16,00 | 17,81 | 15,86 | 17,01 | 5,56% | 15.314,00 |
| 27.10.2025 | 17,72 | 18,00 | 15,41 | 16,11 | -12,64% | 67.899,00 |
| 24.10.2025 | 19,16 | 19,40 | 17,62 | 18,44 | 0,68% | 6.108,00 |
| 23.10.2025 | 20,00 | 20,09 | 17,99 | 18,32 | -6,15% | 14.375,00 |
| 22.10.2025 | 17,31 | 19,72 | 16,41 | 19,52 | 10,47% | 10.319,00 |
| 21.10.2025 | 19,63 | 19,63 | 17,66 | 17,67 | -7,85% | 5.980,00 |
| 20.10.2025 | 18,81 | 19,70 | 18,25 | 19,17 | 7,07% | 12.688,00 |
| 17.10.2025 | 16,61 | 18,50 | 16,00 | 17,91 | -3,71% | 29.654,00 |
| 16.10.2025 | 21,50 | 21,85 | 18,43 | 18,60 | -12,99% | 34.025,00 |
| 15.10.2025 | 22,52 | 23,86 | 19,96 | 21,37 | -4,77% | 24.607,00 |
| 14.10.2025 | 21,20 | 24,01 | 19,50 | 22,44 | 9,41% | 46.133,00 |
| 13.10.2025 | 18,53 | 21,82 | 18,53 | 20,51 | 17,74% | 38.260,00 |
| 10.10.2025 | 17,36 | 18,91 | 17,21 | 17,42 | 2,68% | 17.786,00 |
| 09.10.2025 | 15,75 | 17,64 | 15,75 | 16,97 | 9,73% | 37.467,00 |
| 08.10.2025 | 15,34 | 16,50 | 15,04 | 15,46 | 2,76% | 27.892,00 |
| 07.10.2025 | 14,85 | 16,05 | 14,50 | 15,05 | 4,08% | 64.955,00 |
| 06.10.2025 | 14,70 | 15,28 | 14,46 | 14,46 | -0,31% | 11.678,00 |
| 03.10.2025 | 14,30 | 15,10 | 14,10 | 14,50 | 0,69% | 32.029,00 |
| 02.10.2025 | 13,55 | 14,40 | 13,50 | 14,40 | 9,92% | 26.748,00 |
| 01.10.2025 | 13,03 | 13,16 | 12,53 | 13,10 | -2,75% | 7.340,00 |
| 30.09.2025 | 13,40 | 13,72 | 12,72 | 13,47 | -3,02% | 2.801,00 |
| 29.09.2025 | 14,60 | 14,95 | 13,89 | 13,89 | -3,94% | 5.954,00 |
| 26.09.2025 | 14,78 | 15,97 | 14,25 | 14,46 | -2,63% | 11.409,00 |
| 25.09.2025 | 14,00 | 14,95 | 12,96 | 14,85 | 3,16% | 14.747,00 |
| 24.09.2025 | 14,30 | 15,77 | 14,28 | 14,40 | 2,13% | 41.509,00 |
| 23.09.2025 | 12,99 | 14,10 | 12,99 | 14,10 | 7,60% | 10.475,00 |
| 22.09.2025 | 13,00 | 13,10 | 12,50 | 13,10 | 2,87% | 5.591,00 |
| 19.09.2025 | 11,96 | 12,74 | 11,96 | 12,74 | 8,38% | 7.191,00 |
| 18.09.2025 | 11,87 | 12,26 | 11,70 | 11,75 | 2,71% | 3.270,00 |
| 17.09.2025 | 11,28 | 11,55 | 11,16 | 11,44 | 1,06% | 14.175,00 |
| 16.09.2025 | 11,85 | 12,10 | 11,32 | 11,32 | -3,29% | 13.876,00 |
| 15.09.2025 | 10,26 | 11,71 | 10,20 | 11,71 | 14,75% | 18.110,00 |
| 12.09.2025 | 10,79 | 10,79 | 10,16 | 10,20 | -5,05% | 6.258,00 |
| 11.09.2025 | 10,81 | 10,97 | 10,50 | 10,74 | -2,61% | 3.645,00 |
| 10.09.2025 | 11,16 | 11,39 | 10,86 | 11,03 | 2,22% | 11.717,00 |
| 09.09.2025 | 10,14 | 10,96 | 9,98 | 10,79 | 8,78% | 11.841,00 |
| 08.09.2025 | 9,86 | 10,01 | 9,57 | 9,92 | 4,04% | 889,00 |
| 05.09.2025 | 9,61 | 9,65 | 9,40 | 9,53 | -0,36% | 4.032,00 |
| 04.09.2025 | 9,74 | 10,00 | 9,57 | 9,57 | -1,91% | 7.800,00 |
| 03.09.2025 | 9,70 | 9,93 | 9,70 | 9,75 | 2,20% | 11.980,00 |
| 02.09.2025 | 10,05 | 10,10 | 9,29 | 9,54 | -4,56% | 2.936,00 |
| 01.09.2025 | 9,82 | 10,09 | 9,82 | 10,00 | -0,30% | 4.020,00 |
| 29.08.2025 | 10,15 | 10,52 | 9,91 | 10,03 | -0,50% | 4.510,00 |
| 28.08.2025 | 9,79 | 10,13 | 9,79 | 10,08 | 3,77% | 28.305,00 |
| 27.08.2025 | 10,80 | 10,95 | 9,70 | 9,71 | -8,57% | 16.980,00 |
| 26.08.2025 | 9,40 | 11,24 | 9,33 | 10,63 | 14,22% | 20.018,00 |
| 25.08.2025 | 9,02 | 9,50 | 9,02 | 9,30 | 3,42% | 11.410,00 |
| 22.08.2025 | 8,04 | 9,01 | 8,04 | 8,99 | 15,10% | 16.559,00 |
| 21.08.2025 | 7,31 | 7,81 | 7,31 | 7,81 | 6,84% | 9.316,00 |
| 20.08.2025 | 7,32 | 7,33 | 7,16 | 7,31 | 1,13% | 8.849,00 |
| 19.08.2025 | 8,92 | 9,01 | 7,00 | 7,23 | -13,60% | 24.321,00 |
| 18.08.2025 | 8,29 | 8,41 | 8,24 | 8,37 | 0,12% | 9.967,00 |