15,920€
2,36%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 15,59 | 16,04 | 15,34 | 15,93 | 2,41% | 53,00 |
| 08.04.2026 | 15,10 | 16,64 | 15,10 | 15,55 | 3,55% | 2.182,00 |
| 07.04.2026 | 15,33 | 15,54 | 14,68 | 15,02 | -1,97% | 639,00 |
| 02.04.2026 | 15,05 | 15,80 | 14,67 | 15,32 | -1,54% | 354,00 |
| 01.04.2026 | 15,87 | 16,97 | 15,43 | 15,56 | -2,25% | 344,00 |
| 31.03.2026 | 14,51 | 16,04 | 14,51 | 15,92 | 10,82% | 6.501,00 |
| 30.03.2026 | 15,59 | 15,61 | 14,18 | 14,37 | -6,54% | 1.250,00 |
| 27.03.2026 | 15,64 | 15,87 | 14,97 | 15,37 | 0,24% | 4.371,00 |
| 26.03.2026 | 16,22 | 16,23 | 15,02 | 15,33 | -5,25% | 1.209,00 |
| 25.03.2026 | 15,69 | 17,06 | 15,69 | 16,18 | 3,01% | 5.846,00 |
| 24.03.2026 | 15,32 | 15,75 | 14,82 | 15,71 | 1,90% | 790,00 |
| 23.03.2026 | 14,25 | 15,45 | 13,63 | 15,42 | 6,90% | 4.650,00 |
| 20.03.2026 | 15,64 | 15,70 | 14,23 | 14,42 | -6,83% | 1.370,00 |
| 19.03.2026 | 16,31 | 16,33 | 14,85 | 15,48 | -5,05% | 11.248,00 |
| 18.03.2026 | 16,86 | 16,95 | 15,87 | 16,30 | -2,18% | 482,00 |
| 17.03.2026 | 16,54 | 17,24 | 16,31 | 16,67 | -0,83% | 1.026,00 |
| 16.03.2026 | 16,65 | 17,05 | 16,11 | 16,81 | 2,88% | 1.068,00 |
| 13.03.2026 | 17,34 | 17,85 | 16,31 | 16,34 | -6,28% | 758,00 |
| 12.03.2026 | 17,11 | 17,69 | 16,58 | 17,43 | 0,56% | 3.106,00 |
| 11.03.2026 | 17,70 | 18,16 | 17,16 | 17,33 | -1,24% | 4.000,00 |
| 10.03.2026 | 17,02 | 18,27 | 16,96 | 17,55 | 2,80% | 3.335,00 |
| 09.03.2026 | 15,96 | 17,29 | 15,71 | 17,07 | 4,92% | 14.182,00 |
| 06.03.2026 | 17,52 | 17,98 | 16,25 | 16,27 | -7,58% | 1.899,00 |
| 05.03.2026 | 18,69 | 18,96 | 16,96 | 17,61 | -6,32% | 1.768,00 |
| 04.03.2026 | 18,03 | 19,37 | 17,66 | 18,80 | 4,40% | 548,00 |
| 03.03.2026 | 19,58 | 19,65 | 17,32 | 18,00 | -9,61% | 7.621,00 |
| 02.03.2026 | 18,15 | 20,11 | 17,75 | 19,92 | 9,30% | 6.498,00 |
| 27.02.2026 | 19,25 | 19,33 | 18,08 | 18,22 | -4,59% | 1.874,00 |
| 26.02.2026 | 19,22 | 19,42 | 18,19 | 19,10 | -0,39% | 958,00 |
| 25.02.2026 | 19,35 | 20,00 | 19,18 | 19,18 | -0,88% | 10.556,00 |
| 24.02.2026 | 17,93 | 19,40 | 17,29 | 19,35 | 9,19% | 2.368,00 |
| 23.02.2026 | 17,85 | 18,04 | 16,97 | 17,72 | -2,40% | 6.268,00 |
| 20.02.2026 | 18,68 | 19,11 | 17,54 | 18,15 | -2,67% | 1.399,00 |
| 19.02.2026 | 18,09 | 18,92 | 17,46 | 18,65 | 3,20% | 567,00 |
| 18.02.2026 | 17,52 | 18,37 | 17,52 | 18,07 | 3,91% | 5.697,00 |
| 17.02.2026 | 17,60 | 17,60 | 16,29 | 17,39 | -1,36% | 1.074,00 |
| 16.02.2026 | 17,46 | 17,80 | 17,46 | 17,63 | 1,07% | 337,00 |
| 13.02.2026 | 18,08 | 18,43 | 17,06 | 17,45 | -2,28% | 166,00 |
| 12.02.2026 | 18,97 | 19,70 | 17,64 | 17,85 | -4,74% | 3.707,00 |
| 11.02.2026 | 18,20 | 20,14 | 17,79 | 18,74 | 2,73% | 3.051,00 |
| 10.02.2026 | 19,58 | 19,66 | 18,02 | 18,24 | -6,17% | 1.299,00 |
| 09.02.2026 | 17,99 | 19,53 | 17,49 | 19,44 | 8,97% | 2.836,00 |
| 06.02.2026 | 15,95 | 17,97 | 15,95 | 17,84 | 7,32% | 3.353,00 |
| 05.02.2026 | 18,39 | 18,39 | 16,55 | 16,63 | -8,95% | 2.564,00 |
| 04.02.2026 | 20,70 | 21,29 | 17,22 | 18,26 | -12,61% | 9.066,00 |
| 03.02.2026 | 17,94 | 20,91 | 17,94 | 20,90 | 17,90% | 6.679,00 |
| 02.02.2026 | 17,62 | 20,23 | 16,91 | 17,72 | -5,93% | 30.698,00 |
| 30.01.2026 | 20,00 | 21,08 | 18,17 | 18,84 | -8,37% | 4.623,00 |
| 29.01.2026 | 22,22 | 22,67 | 19,30 | 20,56 | -10,28% | 9.572,00 |
| 28.01.2026 | 20,68 | 23,33 | 20,28 | 22,92 | 14,53% | 7.139,00 |
| 27.01.2026 | 19,43 | 20,38 | 18,85 | 20,01 | 1,28% | 18.396,00 |
| 26.01.2026 | 21,41 | 23,06 | 18,95 | 19,76 | -8,41% | 8.790,00 |
| 23.01.2026 | 20,81 | 22,08 | 20,39 | 21,57 | 3,53% | 29.492,00 |
| 22.01.2026 | 19,45 | 21,36 | 18,78 | 20,84 | 10,27% | 3.462,00 |
| 21.01.2026 | 20,21 | 20,91 | 17,88 | 18,90 | -6,25% | 5.845,00 |
| 20.01.2026 | 19,08 | 20,76 | 17,28 | 20,16 | 4,19% | 12.042,00 |
| 19.01.2026 | 18,83 | 19,45 | 18,62 | 19,35 | 3,28% | 6.013,00 |
| 16.01.2026 | 18,25 | 19,21 | 17,98 | 18,73 | 3,37% | 38.610,00 |
| 15.01.2026 | 17,90 | 19,37 | 17,69 | 18,12 | 0,74% | 18.480,00 |
| 14.01.2026 | 16,72 | 18,36 | 16,24 | 17,99 | 7,87% | 6.648,00 |
| 13.01.2026 | 16,81 | 17,26 | 16,34 | 16,68 | 0,79% | 10.631,00 |
| 12.01.2026 | 15,71 | 16,96 | 15,45 | 16,55 | 5,89% | 17.187,00 |
| 09.01.2026 | 15,94 | 17,13 | 15,44 | 15,63 | -2,34% | 4.373,00 |
| 08.01.2026 | 16,14 | 16,95 | 15,76 | 16,00 | -0,45% | 13.051,00 |
| 07.01.2026 | 15,80 | 16,13 | 15,24 | 16,07 | 1,61% | 5.618,00 |
| 06.01.2026 | 15,91 | 16,34 | 15,12 | 15,82 | 0,24% | 4.643,00 |
| 05.01.2026 | 14,50 | 15,80 | 14,43 | 15,78 | 10,02% | 3.844,00 |
| 02.01.2026 | 12,50 | 14,57 | 12,45 | 14,34 | 10,69% | 3.507,00 |
| 30.12.2025 | 12,82 | 13,00 | 12,73 | 12,96 | 1,21% | 2.130,00 |
| 29.12.2025 | 12,44 | 13,57 | 12,27 | 12,80 | -0,89% | 2.344,00 |
| 23.12.2025 | 12,83 | 13,57 | 12,72 | 12,92 | 1,14% | 993,00 |
| 22.12.2025 | 12,98 | 13,28 | 12,66 | 12,77 | -0,78% | 9.301,00 |
| 19.12.2025 | 12,03 | 13,33 | 11,97 | 12,87 | 7,58% | 1.436,00 |
| 18.12.2025 | 11,46 | 12,07 | 11,45 | 11,97 | 4,04% | 1.244,00 |
| 17.12.2025 | 12,04 | 12,28 | 11,45 | 11,50 | -3,44% | 4.995,00 |
| 16.12.2025 | 11,65 | 12,12 | 11,40 | 11,91 | -1,81% | 150,00 |
| 15.12.2025 | 12,41 | 12,96 | 12,03 | 12,13 | -2,79% | 2.060,00 |
| 12.12.2025 | 13,64 | 13,71 | 12,12 | 12,48 | -8,35% | 16.542,00 |
| 11.12.2025 | 12,69 | 13,64 | 12,20 | 13,62 | 6,89% | 4.462,00 |
| 10.12.2025 | 13,27 | 13,27 | 12,16 | 12,74 | -3,92% | 2.630,00 |
| 09.12.2025 | 13,06 | 13,46 | 12,91 | 13,26 | -0,19% | 1.274,00 |
| 08.12.2025 | 13,45 | 13,65 | 13,14 | 13,28 | -0,91% | 1.992,00 |
| 05.12.2025 | 14,12 | 14,46 | 13,01 | 13,41 | -4,69% | 3.133,00 |
| 04.12.2025 | 13,08 | 14,18 | 12,64 | 14,07 | 8,11% | 1.504,00 |
| 03.12.2025 | 12,96 | 13,28 | 12,61 | 13,01 | 1,36% | 3.842,00 |
| 02.12.2025 | 12,17 | 12,95 | 12,10 | 12,84 | 4,93% | 1.680,00 |
| 01.12.2025 | 12,49 | 12,54 | 11,98 | 12,23 | -1,75% | 2.618,00 |
| 28.11.2025 | 12,54 | 12,79 | 12,25 | 12,45 | -0,66% | 5.862,00 |
| 27.11.2025 | 12,38 | 12,59 | 12,38 | 12,53 | 1,15% | 80,00 |
| 26.11.2025 | 12,55 | 12,84 | 12,37 | 12,39 | -0,66% | 411,00 |
| 25.11.2025 | 12,15 | 12,50 | 11,63 | 12,47 | 3,06% | 2.382,00 |
| 24.11.2025 | 11,05 | 12,15 | 11,00 | 12,10 | 9,82% | 1.737,00 |
| 21.11.2025 | 11,35 | 11,47 | 10,53 | 11,02 | -4,38% | 8.484,00 |
| 20.11.2025 | 13,77 | 14,18 | 11,48 | 11,53 | -14,60% | 29.687,00 |
| 19.11.2025 | 12,98 | 14,02 | 12,98 | 13,50 | 2,25% | 837,00 |
| 18.11.2025 | 12,65 | 13,44 | 12,38 | 13,20 | 2,01% | 6.483,00 |
| 17.11.2025 | 13,38 | 13,61 | 12,76 | 12,94 | -3,34% | 10.202,00 |
| 14.11.2025 | 13,21 | 14,12 | 11,93 | 13,39 | 0,85% | 6.112,00 |
| 13.11.2025 | 13,66 | 14,20 | 13,12 | 13,27 | -3,61% | 2.402,00 |
| 12.11.2025 | 13,62 | 14,08 | 13,44 | 13,77 | 1,83% | 2.698,00 |