12,410€
-8,85%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2025 | 14,45 | 14,49 | 13,22 | 13,52 | -5,57% | 7.524,00 |
| 10.11.2025 | 13,99 | 14,63 | 13,72 | 14,32 | 6,63% | 4.454,00 |
| 07.11.2025 | 12,92 | 13,60 | 12,19 | 13,43 | 3,13% | 3.830,00 |
| 06.11.2025 | 14,11 | 14,38 | 12,68 | 13,02 | -7,44% | 3.033,00 |
| 05.11.2025 | 14,51 | 14,93 | 13,63 | 14,07 | -4,66% | 4.376,00 |
| 04.11.2025 | 14,58 | 15,82 | 13,50 | 14,76 | -3,61% | 9.748,00 |
| 03.11.2025 | 17,82 | 18,03 | 15,13 | 15,31 | -15,06% | 6.903,00 |
| 31.10.2025 | 19,31 | 19,49 | 17,37 | 18,03 | -4,88% | 19.795,00 |
| 30.10.2025 | 17,76 | 19,21 | 16,95 | 18,95 | 9,55% | 5.105,00 |
| 29.10.2025 | 17,16 | 18,23 | 16,51 | 17,30 | 0,83% | 6.219,00 |
| 28.10.2025 | 16,11 | 17,96 | 15,87 | 17,16 | 4,62% | 2.298,00 |
| 27.10.2025 | 18,66 | 18,66 | 15,30 | 16,40 | -10,99% | 14.387,00 |
| 24.10.2025 | 18,78 | 19,55 | 17,47 | 18,42 | 0,38% | 3.335,00 |
| 23.10.2025 | 19,77 | 20,19 | 17,87 | 18,35 | -6,27% | 2.758,00 |
| 22.10.2025 | 17,79 | 19,77 | 16,11 | 19,58 | 10,93% | 27.627,00 |
| 21.10.2025 | 19,51 | 20,16 | 17,56 | 17,65 | -8,76% | 5.915,00 |
| 20.10.2025 | 18,46 | 19,86 | 17,88 | 19,35 | 8,45% | 6.617,00 |
| 17.10.2025 | 17,87 | 18,57 | 15,53 | 17,84 | -4,25% | 63.676,00 |
| 16.10.2025 | 21,63 | 22,24 | 18,36 | 18,63 | -12,70% | 5.217,00 |
| 15.10.2025 | 22,49 | 24,00 | 19,78 | 21,34 | -5,13% | 12.217,00 |
| 14.10.2025 | 20,60 | 24,11 | 18,96 | 22,50 | 9,52% | 17.939,00 |
| 13.10.2025 | 17,73 | 22,18 | 17,73 | 20,54 | 17,51% | 42.464,00 |
| 10.10.2025 | 17,34 | 19,26 | 17,22 | 17,48 | 2,66% | 14.362,00 |
| 09.10.2025 | 15,48 | 17,72 | 15,48 | 17,03 | 9,71% | 7.869,00 |
| 08.10.2025 | 15,10 | 16,54 | 15,02 | 15,52 | 3,12% | 8.977,00 |
| 07.10.2025 | 14,85 | 16,27 | 14,47 | 15,05 | 2,35% | 15.290,00 |
| 06.10.2025 | 14,77 | 15,40 | 14,47 | 14,71 | 4,57% | 24.109,00 |
| 03.10.2025 | 14,42 | 15,19 | 13,67 | 14,06 | -2,88% | 7.404,00 |
| 02.10.2025 | 12,98 | 14,50 | 12,98 | 14,48 | 9,30% | 2.392,00 |
| 01.10.2025 | 13,06 | 13,46 | 12,60 | 13,25 | -0,13% | 4.597,00 |
| 30.09.2025 | 13,20 | 13,97 | 12,67 | 13,27 | -5,45% | 13.418,00 |
| 29.09.2025 | 14,37 | 14,89 | 13,72 | 14,03 | -2,38% | 3.922,00 |
| 26.09.2025 | 14,84 | 16,04 | 14,07 | 14,37 | -1,76% | 7.737,00 |
| 25.09.2025 | 14,55 | 15,11 | 12,89 | 14,63 | 1,33% | 6.277,00 |
| 24.09.2025 | 14,18 | 15,83 | 14,18 | 14,44 | 2,07% | 20.767,00 |
| 23.09.2025 | 13,23 | 14,16 | 13,02 | 14,15 | 7,71% | 4.765,00 |
| 22.09.2025 | 12,85 | 13,32 | 12,13 | 13,13 | 2,56% | 12.398,00 |
| 19.09.2025 | 12,06 | 13,01 | 11,94 | 12,81 | 7,81% | 5.920,00 |
| 18.09.2025 | 11,85 | 12,28 | 11,59 | 11,88 | 0,36% | 6.109,00 |
| 17.09.2025 | 11,34 | 11,94 | 11,12 | 11,84 | 5,43% | 6.911,00 |
| 16.09.2025 | 11,78 | 12,33 | 11,13 | 11,23 | -4,22% | 12.309,00 |
| 15.09.2025 | 10,21 | 11,97 | 10,03 | 11,72 | 15,55% | 4.140,00 |
| 12.09.2025 | 10,62 | 10,78 | 10,09 | 10,14 | -5,65% | 2.290,00 |
| 11.09.2025 | 10,79 | 10,99 | 10,52 | 10,75 | -1,33% | 5.615,00 |
| 10.09.2025 | 11,22 | 11,31 | 10,83 | 10,90 | -2,46% | 9.237,00 |
| 09.09.2025 | 10,15 | 11,47 | 10,01 | 11,17 | 10,21% | 5.293,00 |
| 08.09.2025 | 9,87 | 10,16 | 9,58 | 10,14 | 2,95% | 1.804,00 |
| 05.09.2025 | 9,68 | 9,87 | 9,32 | 9,85 | 2,13% | - |
| 04.09.2025 | 9,80 | 10,09 | 9,42 | 9,64 | -1,54% | 2.640,00 |
| 03.09.2025 | 9,74 | 10,03 | 9,53 | 9,79 | 0,37% | 316,00 |
| 02.09.2025 | 9,95 | 10,13 | 9,16 | 9,76 | -1,97% | 2.332,00 |
| 01.09.2025 | 9,88 | 9,99 | 9,83 | 9,95 | 0,57% | 1.333,00 |
| 29.08.2025 | 10,26 | 10,71 | 9,67 | 9,90 | -1,32% | 3.248,00 |
| 28.08.2025 | 9,82 | 10,35 | 9,69 | 10,03 | 2,65% | 9.973,00 |
| 27.08.2025 | 10,58 | 10,95 | 9,70 | 9,77 | -7,54% | 11.253,00 |
| 26.08.2025 | 9,46 | 11,45 | 9,19 | 10,57 | 12,37% | 14.173,00 |
| 25.08.2025 | 9,07 | 9,56 | 8,97 | 9,40 | 3,91% | 10.196,00 |
| 22.08.2025 | 8,09 | 9,08 | 8,00 | 9,05 | 11,63% | 5.418,00 |
| 21.08.2025 | 7,31 | 8,11 | 7,31 | 8,11 | 10,66% | 4.621,00 |
| 20.08.2025 | 7,28 | 7,38 | 7,06 | 7,32 | 0,56% | 7.504,00 |
| 19.08.2025 | 8,94 | 8,98 | 7,01 | 7,28 | -17,71% | 88.113,00 |
| 18.08.2025 | 8,37 | 8,85 | 8,12 | 8,85 | 5,62% | 2.612,00 |
| 15.08.2025 | 8,38 | 8,52 | 7,98 | 8,38 | -0,05% | 4.936,00 |
| 14.08.2025 | 8,15 | 8,65 | 8,02 | 8,38 | 3,07% | 3.532,00 |
| 13.08.2025 | 8,19 | 8,67 | 7,84 | 8,13 | -1,06% | 2.235,00 |
| 12.08.2025 | 8,27 | 8,46 | 8,16 | 8,22 | -0,48% | 2.328,00 |
| 11.08.2025 | 8,29 | 8,63 | 7,92 | 8,26 | 0,76% | 15.417,00 |
| 08.08.2025 | 8,37 | 9,20 | 8,20 | 8,20 | -0,86% | 3.921,00 |
| 07.08.2025 | 8,31 | 8,54 | 7,76 | 8,27 | -0,10% | 10.403,00 |
| 06.08.2025 | 8,58 | 8,75 | 8,25 | 8,28 | -3,51% | 17.683,00 |
| 05.08.2025 | 7,68 | 8,67 | 7,68 | 8,58 | 2,07% | 6.014,00 |
| 04.08.2025 | 7,68 | 8,41 | 7,63 | 8,40 | 9,43% | 4.078,00 |
| 01.08.2025 | 7,95 | 8,07 | 7,20 | 7,68 | -3,47% | 7.452,00 |
| 31.07.2025 | 7,97 | 8,18 | 7,61 | 7,96 | -0,20% | 6.176,00 |
| 30.07.2025 | 8,19 | 8,27 | 7,84 | 7,97 | -2,72% | 5.526,00 |
| 29.07.2025 | 8,68 | 8,74 | 8,05 | 8,20 | -5,45% | 11.083,00 |
| 28.07.2025 | 8,51 | 8,97 | 8,51 | 8,67 | 1,93% | 16.145,00 |