18,750€
-8,80%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |