14,465€
8,64%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 16,36 | 16,63 | 15,77 | 15,77 | -5,23% | 4.372,00 |
| 14.05.2026 | 17,27 | 17,56 | 16,50 | 16,64 | -3,62% | 1.620,00 |
| 13.05.2026 | 17,80 | 17,96 | 17,15 | 17,27 | -4,00% | 721,00 |
| 12.05.2026 | 18,51 | 18,60 | 17,08 | 17,99 | -3,46% | 3.338,00 |
| 11.05.2026 | 18,21 | 19,25 | 18,21 | 18,63 | 2,33% | 4.809,00 |
| 08.05.2026 | 19,81 | 20,17 | 18,11 | 18,21 | -7,59% | 1.687,00 |
| 07.05.2026 | 20,15 | 21,70 | 19,70 | 19,70 | -1,10% | 7.375,00 |
| 06.05.2026 | 18,18 | 19,92 | 18,15 | 19,92 | 10,67% | 2.490,00 |
| 05.05.2026 | 18,58 | 18,94 | 17,88 | 18,00 | -2,36% | 1.638,00 |
| 04.05.2026 | 18,50 | 19,09 | 18,18 | 18,44 | 0,27% | 2.020,00 |
| 30.04.2026 | 16,61 | 18,41 | 16,61 | 18,39 | 9,79% | 4.043,00 |
| 29.04.2026 | 17,90 | 17,90 | 16,75 | 16,75 | -4,56% | 1.318,00 |
| 28.04.2026 | 18,10 | 18,25 | 17,38 | 17,55 | -3,31% | 1.503,00 |
| 27.04.2026 | 17,27 | 18,15 | 17,27 | 18,15 | 4,98% | 570,00 |
| 24.04.2026 | 18,75 | 19,08 | 17,29 | 17,29 | -7,17% | 4.242,00 |
| 23.04.2026 | 19,10 | 19,54 | 18,12 | 18,62 | -3,00% | 3.601,00 |
| 22.04.2026 | 17,93 | 19,20 | 17,91 | 19,20 | 9,94% | 707,00 |
| 21.04.2026 | 18,29 | 18,29 | 17,46 | 17,46 | -4,14% | 1.243,00 |
| 20.04.2026 | 17,03 | 18,22 | 17,03 | 18,22 | 5,11% | 100,00 |
| 17.04.2026 | 17,72 | 18,09 | 17,33 | 17,33 | -2,59% | 3.250,00 |
| 16.04.2026 | 18,15 | 18,39 | 17,76 | 17,79 | 0,25% | 1.848,00 |
| 15.04.2026 | 16,71 | 18,07 | 16,71 | 17,75 | 7,19% | 2.185,00 |
| 14.04.2026 | 16,54 | 17,02 | 16,31 | 16,56 | 0,55% | 405,00 |
| 13.04.2026 | 15,43 | 16,47 | 15,32 | 16,47 | 5,14% | 680,00 |
| 10.04.2026 | 15,54 | 16,14 | 15,54 | 15,66 | 0,00% | 400,00 |
| 09.04.2026 | 15,70 | 15,91 | 15,52 | 15,66 | 0,00% | 415,00 |
| 08.04.2026 | 16,01 | 16,13 | 15,31 | 15,66 | 4,05% | 2.339,00 |
| 07.04.2026 | 15,35 | 15,50 | 14,79 | 15,05 | -2,05% | 2.720,00 |
| 02.04.2026 | 14,96 | 15,73 | 14,80 | 15,37 | -0,52% | 3.465,00 |
| 01.04.2026 | 15,96 | 16,21 | 15,45 | 15,45 | -2,22% | 345,00 |
| 31.03.2026 | 14,46 | 15,80 | 14,46 | 15,80 | 10,18% | 4.425,00 |
| 30.03.2026 | 15,16 | 15,43 | 14,34 | 14,34 | -4,94% | 739,00 |
| 27.03.2026 | 15,60 | 15,71 | 15,07 | 15,08 | -1,89% | 519,00 |
| 26.03.2026 | 16,06 | 16,06 | 15,32 | 15,37 | -4,65% | 9.385,00 |
| 25.03.2026 | 15,90 | 17,00 | 15,90 | 16,12 | 3,23% | 1.113,00 |
| 24.03.2026 | 15,11 | 15,76 | 14,96 | 15,62 | 2,39% | 1.915,00 |
| 23.03.2026 | 13,91 | 15,40 | 13,73 | 15,25 | 5,94% | 5.395,00 |
| 20.03.2026 | 15,55 | 15,59 | 14,32 | 14,40 | -6,65% | 520,00 |
| 19.03.2026 | 16,21 | 16,21 | 14,95 | 15,42 | -4,55% | 4.145,00 |
| 18.03.2026 | 16,76 | 16,76 | 15,90 | 16,16 | -2,45% | 390,00 |
| 17.03.2026 | 16,54 | 16,91 | 16,43 | 16,56 | -0,78% | 1.038,00 |
| 16.03.2026 | 16,52 | 16,98 | 16,22 | 16,69 | 2,42% | 13.717,00 |
| 13.03.2026 | 17,28 | 17,28 | 16,30 | 16,30 | -4,99% | 980,00 |
| 12.03.2026 | 17,11 | 17,58 | 16,72 | 17,15 | -0,58% | 350,00 |
| 11.03.2026 | 17,79 | 18,14 | 17,20 | 17,25 | -1,32% | 2.747,00 |
| 10.03.2026 | 17,07 | 18,17 | 17,07 | 17,48 | 2,46% | 5.005,00 |
| 09.03.2026 | 15,85 | 17,06 | 15,85 | 17,06 | 3,93% | 3.656,00 |
| 06.03.2026 | 17,60 | 17,60 | 16,42 | 16,42 | -6,52% | 526,00 |
| 05.03.2026 | 18,70 | 18,79 | 17,09 | 17,56 | -5,67% | 22.849,00 |
| 04.03.2026 | 17,74 | 19,20 | 17,71 | 18,62 | 3,97% | 1.862,00 |
| 03.03.2026 | 19,52 | 19,52 | 17,41 | 17,91 | -10,23% | 36.127,00 |
| 02.03.2026 | 17,90 | 20,00 | 17,76 | 19,95 | 10,81% | 22.271,00 |
| 27.02.2026 | 19,08 | 19,29 | 18,00 | 18,00 | -6,52% | 6.612,00 |
| 26.02.2026 | 19,21 | 19,39 | 18,50 | 19,26 | 0,97% | 4.604,00 |
| 25.02.2026 | 19,29 | 19,89 | 19,07 | 19,07 | -1,24% | 3.833,00 |
| 24.02.2026 | 17,77 | 19,31 | 17,72 | 19,31 | 8,79% | 2.840,00 |
| 23.02.2026 | 17,83 | 17,92 | 17,00 | 17,75 | -2,07% | 866,00 |
| 20.02.2026 | 18,86 | 19,07 | 17,65 | 18,13 | -2,61% | 10.695,00 |
| 19.02.2026 | 18,20 | 18,61 | 17,54 | 18,61 | 2,96% | 1.052,00 |
| 18.02.2026 | 17,58 | 18,18 | 17,58 | 18,08 | 4,15% | 4.425,00 |
| 17.02.2026 | 17,15 | 17,37 | 16,45 | 17,36 | -0,97% | 3.774,00 |
| 16.02.2026 | 17,51 | 17,70 | 17,51 | 17,53 | 0,49% | 350,00 |
| 13.02.2026 | 17,86 | 18,07 | 17,22 | 17,44 | -2,32% | 4.312,00 |
| 12.02.2026 | 19,02 | 19,35 | 17,75 | 17,86 | -5,15% | 11.116,00 |
| 11.02.2026 | 18,56 | 19,41 | 18,14 | 18,83 | 3,26% | 34.990,00 |
| 10.02.2026 | 19,44 | 19,44 | 18,01 | 18,23 | -5,35% | 3.976,00 |
| 09.02.2026 | 18,13 | 19,46 | 17,79 | 19,26 | 7,87% | 13.513,00 |
| 06.02.2026 | 16,35 | 17,88 | 16,20 | 17,86 | 7,63% | 8.336,00 |
| 05.02.2026 | 17,90 | 18,13 | 16,57 | 16,59 | -8,75% | 21.736,00 |
| 04.02.2026 | 20,99 | 21,20 | 17,32 | 18,18 | -12,17% | 27.949,00 |
| 03.02.2026 | 18,41 | 20,70 | 18,27 | 20,70 | 16,52% | 16.482,00 |
| 02.02.2026 | 17,20 | 19,80 | 17,00 | 17,77 | -5,81% | 10.449,00 |
| 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 |