21,065€
-6,13%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,61 | 23,96 | 21,22 | 21,32 | -4,99% | 15.784,00 |
| 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 |
| 15.08.2025 | 8,42 | 8,50 | 8,22 | 8,36 | -2,45% | 10.340,00 |
| 14.08.2025 | 8,07 | 8,57 | 8,07 | 8,57 | 5,72% | 12.761,00 |
| 13.08.2025 | 8,17 | 8,58 | 7,90 | 8,11 | -0,93% | 9.483,00 |
| 12.08.2025 | 8,25 | 8,25 | 8,18 | 8,18 | -1,42% | 1.550,00 |
| 11.08.2025 | 8,17 | 8,38 | 8,17 | 8,30 | 0,27% | 9.078,00 |
| 08.08.2025 | 8,38 | 9,00 | 8,28 | 8,28 | 0,61% | 16.624,00 |
| 07.08.2025 | 8,15 | 8,26 | 7,80 | 8,23 | -2,40% | 1.808,00 |
| 06.08.2025 | 8,60 | 8,69 | 8,43 | 8,43 | -1,38% | 6.744,00 |
| 05.08.2025 | 8,62 | 8,62 | 8,32 | 8,55 | 4,24% | 2.919,00 |
| 04.08.2025 | 7,66 | 8,20 | 7,66 | 8,20 | 8,81% | 2.400,00 |
| 01.08.2025 | 7,90 | 7,90 | 7,35 | 7,54 | -2,13% | 6.616,00 |
| 31.07.2025 | 7,89 | 7,91 | 7,70 | 7,70 | -2,51% | 8.550,00 |
| 30.07.2025 | 8,14 | 8,14 | 7,89 | 7,90 | -3,42% | 24.474,00 |
| 29.07.2025 | 8,65 | 8,76 | 8,12 | 8,18 | -4,01% | 6.716,00 |
| 28.07.2025 | 8,60 | 8,95 | 8,52 | 8,52 | 4,08% | 20.144,00 |
| 25.07.2025 | 8,43 | 8,51 | 8,18 | 8,19 | -1,82% | 13.516,00 |
| 24.07.2025 | 7,97 | 8,41 | 7,97 | 8,34 | 5,60% | 18.459,00 |
| 23.07.2025 | 7,76 | 8,11 | 7,75 | 7,90 | 2,17% | 7.340,00 |
| 22.07.2025 | 7,74 | 7,90 | 7,20 | 7,73 | -0,62% | 18.130,00 |
| 21.07.2025 | 8,00 | 8,20 | 7,78 | 7,78 | -1,37% | 12.653,00 |
| 18.07.2025 | 7,98 | 8,10 | 7,60 | 7,88 | -1,74% | 14.511,00 |
| 17.07.2025 | 7,20 | 8,02 | 6,99 | 8,02 | 14,99% | 9.686,00 |
| 16.07.2025 | 6,57 | 7,05 | 6,57 | 6,98 | 5,50% | 18.704,00 |
| 15.07.2025 | 5,97 | 6,61 | 5,97 | 6,61 | 10,57% | 3.036,00 |
| 14.07.2025 | 5,78 | 5,98 | 5,55 | 5,98 | 9,36% | 3.960,00 |
| 11.07.2025 | 5,47 | 5,51 | 5,40 | 5,47 | -2,46% | 1.973,00 |
| 10.07.2025 | 4,79 | 5,61 | 4,79 | 5,61 | 17,05% | 15.482,00 |
| 09.07.2025 | 4,98 | 5,05 | 4,79 | 4,79 | -4,94% | 5.806,00 |
| 08.07.2025 | 5,21 | 5,27 | 5,00 | 5,04 | -3,49% | 2.270,00 |
| 07.07.2025 | 5,16 | 5,25 | 5,08 | 5,22 | 1,32% | 7.200,00 |
| 04.07.2025 | 5,18 | 5,24 | 5,15 | 5,15 | -0,43% | 5.409,00 |
| 03.07.2025 | 5,31 | 5,37 | 5,18 | 5,18 | -2,23% | 5.114,00 |
| 02.07.2025 | 4,83 | 5,29 | 4,83 | 5,29 | 9,15% | 26.400,00 |
| 01.07.2025 | 4,86 | 4,89 | 4,83 | 4,85 | -0,43% | 1.850,00 |
| 30.06.2025 | 4,84 | 4,87 | 4,68 | 4,87 | 1,48% | 3.720,00 |
| 27.06.2025 | 4,96 | 5,10 | 4,80 | 4,80 | -0,31% | 4.850,00 |
| 26.06.2025 | 4,82 | 4,82 | 4,82 | 4,82 | -1,23% | - |
| 25.06.2025 | 4,83 | 4,88 | 4,81 | 4,88 | 2,14% | 2.028,00 |
| 24.06.2025 | 4,74 | 4,77 | 4,72 | 4,77 | -0,56% | 1.865,00 |
| 23.06.2025 | 4,70 | 4,85 | 4,70 | 4,80 | 0,00% | 2.908,00 |
| 20.06.2025 | 4,97 | 4,97 | 4,80 | 4,80 | -2,81% | 3.000,00 |
| 19.06.2025 | 4,96 | 5,05 | 4,94 | 4,94 | -1,10% | 1.950,00 |
| 18.06.2025 | 5,07 | 5,25 | 4,99 | 4,99 | -1,30% | 5.900,00 |
| 17.06.2025 | 4,93 | 5,07 | 4,93 | 5,06 | 1,79% | 6.400,00 |
| 16.06.2025 | 4,93 | 5,20 | 4,93 | 4,97 | 1,06% | 15.900,00 |
| 13.06.2025 | 4,60 | 5,02 | 4,60 | 4,92 | 5,78% | 1.505,00 |
| 12.06.2025 | 4,67 | 4,67 | 4,65 | 4,65 | -0,58% | 500,00 |
| 11.06.2025 | 4,72 | 4,90 | 4,68 | 4,68 | -1,74% | 7.730,00 |
| 10.06.2025 | 4,90 | 4,99 | 4,75 | 4,76 | -4,80% | 14.390,00 |
| 09.06.2025 | 4,74 | 5,00 | 4,74 | 5,00 | 6,16% | 6.232,00 |
| 06.06.2025 | 4,86 | 4,92 | 4,71 | 4,71 | -3,05% | 6.514,00 |
| 05.06.2025 | 4,99 | 5,11 | 4,86 | 4,86 | 1,27% | 5.300,00 |
| 04.06.2025 | 4,87 | 5,10 | 4,80 | 4,80 | -3,67% | 8.106,00 |
| 03.06.2025 | 4,25 | 4,98 | 4,25 | 4,98 | 15,81% | 600,00 |
| 02.06.2025 | 4,28 | 4,38 | 4,28 | 4,30 | -0,58% | 1.472,00 |
| 30.05.2025 | 4,39 | 4,44 | 4,30 | 4,33 | -3,07% | 5.720,00 |
| 29.05.2025 | 4,78 | 4,82 | 4,46 | 4,46 | -5,88% | 3.261,00 |