18,895€
-8,98%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,91 | 21,11 | 18,46 | 18,86 | -9,15% | 12.264,00 |
| 29.01.2026 | 22,20 | 22,39 | 19,35 | 20,76 | -9,70% | 21.969,00 |
| 28.01.2026 | 20,71 | 23,20 | 20,71 | 22,99 | 15,18% | 18.632,00 |
| 27.01.2026 | 19,66 | 20,12 | 18,81 | 19,96 | 1,45% | 11.847,00 |
| 26.01.2026 | 22,34 | 22,88 | 18,94 | 19,68 | -8,57% | 26.930,00 |
| 23.01.2026 | 21,20 | 22,00 | 20,50 | 21,52 | 3,56% | 12.616,00 |
| 22.01.2026 | 19,35 | 21,12 | 19,02 | 20,78 | 8,20% | 17.622,00 |
| 21.01.2026 | 20,60 | 20,89 | 18,09 | 19,21 | -5,07% | 16.275,00 |
| 20.01.2026 | 18,47 | 20,49 | 17,46 | 20,23 | 4,04% | 24.172,00 |
| 19.01.2026 | 18,62 | 19,45 | 18,62 | 19,45 | 3,29% | 11.357,00 |
| 16.01.2026 | 18,32 | 19,20 | 18,08 | 18,83 | 4,12% | 12.037,00 |
| 15.01.2026 | 18,00 | 19,15 | 17,75 | 18,08 | 0,33% | 11.200,00 |
| 14.01.2026 | 16,64 | 18,16 | 16,46 | 18,02 | 8,16% | 3.820,00 |
| 13.01.2026 | 16,62 | 17,12 | 16,35 | 16,66 | 1,03% | 6.154,00 |
| 12.01.2026 | 15,64 | 16,73 | 15,36 | 16,49 | 5,43% | 6.210,00 |
| 09.01.2026 | 16,00 | 16,91 | 15,64 | 15,64 | -2,04% | 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 |