9,522€
0,15%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 9,55 | 9,61 | 9,50 | 9,50 | -0,11% | 775,00 |
| 01.10.2026 | 9,80 | 9,90 | 9,51 | 9,51 | -2,54% | 1.298,00 |
| 30.09.2026 | 9,69 | 9,91 | 9,68 | 9,76 | 0,95% | 518,00 |
| 29.09.2026 | 9,78 | 9,95 | 9,60 | 9,66 | 0,06% | 2.556,00 |
| 28.09.2026 | 9,82 | 9,88 | 9,66 | 9,66 | -2,92% | 4.204,00 |
| 25.09.2026 | 9,92 | 10,04 | 9,88 | 9,95 | -0,10% | 1.000,00 |
| 24.09.2026 | 10,21 | 10,21 | 9,86 | 9,96 | -2,47% | 1.018,00 |
| 23.09.2026 | 10,58 | 10,68 | 10,21 | 10,21 | -3,86% | 1.520,00 |
| 22.09.2026 | 10,71 | 10,71 | 10,49 | 10,62 | -0,75% | 800,00 |
| 21.09.2026 | 10,31 | 10,70 | 10,31 | 10,70 | 5,06% | 272,00 |
| 18.09.2026 | 10,52 | 10,64 | 10,17 | 10,19 | -2,30% | 1.300,00 |
| 17.09.2026 | 10,44 | 10,66 | 10,35 | 10,43 | 1,86% | 3.558,00 |
| 16.09.2026 | 10,32 | 10,57 | 10,16 | 10,24 | 0,20% | 3.540,00 |
| 15.09.2026 | 10,77 | 10,77 | 10,17 | 10,22 | -5,02% | 3.506,00 |
| 14.09.2026 | 10,99 | 10,99 | 10,64 | 10,76 | -3,46% | 2.031,00 |
| 11.09.2026 | 11,79 | 11,90 | 11,14 | 11,14 | -5,23% | 1.984,00 |
| 10.09.2026 | 12,48 | 12,48 | 11,76 | 11,76 | -6,11% | 1.449,00 |
| 09.09.2026 | 12,65 | 12,76 | 12,36 | 12,52 | -0,40% | 3.045,00 |
| 08.09.2026 | 12,28 | 12,92 | 12,28 | 12,57 | 3,24% | 851,00 |
| 07.09.2026 | 12,49 | 12,49 | 12,18 | 12,18 | -2,25% | 1.042,00 |
| 04.09.2026 | 12,28 | 12,77 | 12,28 | 12,46 | 1,05% | 799,00 |
| 03.09.2026 | 12,29 | 12,49 | 12,19 | 12,33 | 0,08% | 743,00 |
| 02.09.2026 | 12,21 | 12,48 | 12,16 | 12,32 | 0,49% | 275,00 |
| 01.09.2026 | 12,78 | 12,78 | 12,18 | 12,26 | -3,35% | 1.675,00 |
| 31.08.2026 | 12,54 | 12,69 | 12,54 | 12,68 | 0,52% | 497,00 |
| 28.08.2026 | 13,40 | 13,77 | 12,59 | 12,62 | -6,28% | 1.654,00 |
| 27.08.2026 | 13,53 | 13,72 | 13,40 | 13,46 | -0,04% | 450,00 |
| 26.08.2026 | 13,74 | 14,12 | 13,34 | 13,47 | -1,14% | 4.530,00 |
| 25.08.2026 | 12,75 | 13,85 | 12,75 | 13,62 | 6,87% | 470,00 |
| 24.08.2026 | 12,84 | 13,03 | 12,65 | 12,75 | -1,62% | 1.822,00 |
| 21.08.2026 | 11,97 | 12,98 | 11,84 | 12,96 | 8,96% | 5.541,00 |
| 20.08.2026 | 12,75 | 12,75 | 11,71 | 11,89 | -6,64% | 331,00 |
| 19.08.2026 | 12,06 | 12,82 | 12,06 | 12,74 | 4,47% | 708,00 |
| 18.08.2026 | 12,75 | 12,75 | 11,93 | 12,19 | -4,02% | 2.470,00 |
| 17.08.2026 | 12,98 | 13,23 | 12,70 | 12,70 | -2,79% | 2.855,00 |
| 14.08.2026 | 12,66 | 13,20 | 12,66 | 13,07 | 3,65% | 1.760,00 |
| 13.08.2026 | 12,52 | 12,94 | 12,41 | 12,61 | 0,48% | 1.055,00 |
| 12.08.2026 | 12,78 | 13,02 | 12,55 | 12,55 | -1,99% | 5.713,00 |
| 11.08.2026 | 12,25 | 12,80 | 12,25 | 12,80 | 3,81% | 243,00 |
| 10.08.2026 | 12,44 | 12,55 | 12,20 | 12,33 | 0,57% | 2.793,00 |
| 07.08.2026 | 11,30 | 12,38 | 11,30 | 12,26 | 10,05% | 3.080,00 |
| 06.08.2026 | 10,61 | 11,14 | 10,61 | 11,14 | 3,63% | 565,00 |
| 05.08.2026 | 11,35 | 11,48 | 10,75 | 10,75 | -3,46% | 4.417,00 |
| 04.08.2026 | 10,67 | 11,27 | 10,67 | 11,14 | 6,15% | 557,00 |
| 03.08.2026 | 10,11 | 10,49 | 9,92 | 10,49 | 6,15% | 361,00 |
| 31.07.2026 | 10,24 | 10,49 | 9,88 | 9,88 | -2,78% | 243,00 |
| 30.07.2026 | 9,43 | 10,17 | 9,43 | 10,17 | 8,69% | 451,00 |
| 29.07.2026 | 9,86 | 9,90 | 9,35 | 9,35 | -5,29% | 1.750,00 |
| 28.07.2026 | 10,21 | 10,23 | 9,54 | 9,87 | -4,09% | 5.486,00 |
| 27.07.2026 | 10,15 | 10,41 | 10,05 | 10,30 | 3,51% | 2.280,00 |
| 24.07.2026 | 10,60 | 10,60 | 9,95 | 9,95 | -5,59% | 1.375,00 |
| 23.07.2026 | 10,79 | 10,99 | 10,52 | 10,54 | -2,09% | 875,00 |
| 22.07.2026 | 10,82 | 11,04 | 10,76 | 10,76 | -0,09% | 660,00 |
| 21.07.2026 | 10,38 | 10,82 | 10,38 | 10,77 | 5,07% | 3.871,00 |
| 20.07.2026 | 10,04 | 10,39 | 9,99 | 10,25 | 1,89% | 1.965,00 |
| 17.07.2026 | 9,80 | 10,31 | 9,70 | 10,06 | -0,94% | 3.525,00 |
| 16.07.2026 | 11,02 | 11,12 | 10,08 | 10,16 | -7,77% | 2.985,00 |
| 15.07.2026 | 11,55 | 11,55 | 10,97 | 11,01 | -4,68% | 1.230,00 |
| 14.07.2026 | 11,45 | 11,70 | 11,45 | 11,55 | 0,92% | 832,00 |
| 13.07.2026 | 11,89 | 11,90 | 11,40 | 11,45 | -3,86% | 3.455,00 |
| 10.07.2026 | 11,87 | 12,21 | 11,83 | 11,91 | 1,49% | 993,00 |
| 09.07.2026 | 11,46 | 11,82 | 11,46 | 11,73 | 2,27% | 100,00 |
| 08.07.2026 | 11,20 | 11,47 | 10,83 | 11,47 | 1,82% | 2.215,00 |
| 07.07.2026 | 11,89 | 11,99 | 11,04 | 11,27 | -6,16% | 1.033,00 |
| 06.07.2026 | 12,11 | 12,35 | 12,01 | 12,01 | -1,19% | 553,00 |
| 03.07.2026 | 12,11 | 12,30 | 12,11 | 12,15 | 1,04% | 1.922,00 |
| 02.07.2026 | 12,46 | 12,46 | 11,92 | 12,03 | -3,34% | 1.130,00 |
| 01.07.2026 | 12,69 | 12,99 | 12,44 | 12,44 | -1,78% | 253,00 |
| 30.06.2026 | 12,74 | 12,87 | 12,35 | 12,67 | -0,35% | 1.600,00 |
| 29.06.2026 | 12,70 | 12,90 | 12,28 | 12,71 | 1,03% | 1.949,00 |
| 26.06.2026 | 12,41 | 12,60 | 12,27 | 12,58 | -0,83% | 955,00 |
| 25.06.2026 | 13,26 | 13,38 | 12,69 | 12,69 | -3,90% | 1.225,00 |
| 24.06.2026 | 13,61 | 13,80 | 13,00 | 13,20 | -2,65% | 530,00 |
| 23.06.2026 | 13,56 | 14,00 | 13,11 | 13,56 | -3,90% | 2.384,00 |
| 22.06.2026 | 14,53 | 14,82 | 14,11 | 14,11 | -2,79% | 5.121,00 |
| 19.06.2026 | 14,26 | 14,55 | 14,08 | 14,52 | 1,08% | 1.870,00 |
| 18.06.2026 | 13,42 | 15,47 | 13,42 | 14,36 | 7,85% | 4.481,00 |
| 17.06.2026 | 13,39 | 13,63 | 13,32 | 13,32 | 0,53% | 1.800,00 |
| 16.06.2026 | 13,48 | 13,55 | 13,25 | 13,25 | -1,56% | 1.600,00 |
| 15.06.2026 | 13,60 | 13,90 | 13,46 | 13,46 | 3,78% | 1.681,00 |
| 12.06.2026 | 13,27 | 13,37 | 12,89 | 12,97 | 0,54% | 1.791,00 |
| 11.06.2026 | 11,97 | 12,90 | 11,97 | 12,90 | 8,77% | 1.205,00 |
| 10.06.2026 | 12,38 | 12,40 | 11,86 | 11,86 | -3,85% | 5.311,00 |
| 09.06.2026 | 13,33 | 13,50 | 12,11 | 12,33 | -5,88% | 4.697,00 |
| 08.06.2026 | 13,20 | 13,42 | 13,01 | 13,10 | 0,04% | 696,00 |
| 05.06.2026 | 14,91 | 14,93 | 12,94 | 13,10 | -12,64% | 3.092,00 |
| 04.06.2026 | 15,66 | 15,66 | 14,90 | 14,99 | -3,82% | 1.281,00 |
| 03.06.2026 | 16,76 | 16,96 | 15,59 | 15,59 | -6,59% | 510,00 |
| 02.06.2026 | 15,07 | 16,69 | 15,07 | 16,69 | 10,50% | 150,00 |
| 01.06.2026 | 15,54 | 15,92 | 15,10 | 15,10 | -2,93% | 1.765,00 |
| 29.05.2026 | 15,73 | 15,80 | 15,19 | 15,56 | -2,14% | 1.296,00 |
| 28.05.2026 | 15,47 | 15,98 | 15,17 | 15,90 | 1,08% | 845,00 |
| 27.05.2026 | 15,85 | 16,07 | 15,55 | 15,73 | -0,88% | 115,00 |
| 26.05.2026 | 15,80 | 16,19 | 15,80 | 15,87 | 0,19% | 1.209,00 |
| 25.05.2026 | 15,56 | 16,10 | 15,56 | 15,84 | 2,06% | 1.617,00 |
| 22.05.2026 | 15,85 | 16,03 | 15,52 | 15,52 | 1,74% | 1.576,00 |
| 21.05.2026 | 14,62 | 15,58 | 14,51 | 15,25 | 6,23% | 1.340,00 |
| 20.05.2026 | 13,99 | 14,70 | 13,99 | 14,36 | 3,50% | 2.323,00 |
| 19.05.2026 | 15,02 | 15,16 | 13,87 | 13,87 | -7,13% | 2.415,00 |
| 18.05.2026 | 15,76 | 15,79 | 14,90 | 14,94 | -5,29% | 1.316,00 |