10,155€
8,59%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |