20,860€
-7,27%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,49 | 24,00 | 20,67 | 21,20 | -5,78% | 7.571,00 |
| 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 |
| 25.07.2025 | 8,48 | 8,57 | 8,07 | 8,50 | 0,24% | 9.184,00 |
| 24.07.2025 | 8,05 | 8,52 | 7,96 | 8,48 | 5,30% | 8.340,00 |
| 23.07.2025 | 7,82 | 8,20 | 7,74 | 8,06 | 3,10% | 7.403,00 |
| 22.07.2025 | 7,88 | 7,93 | 7,17 | 7,81 | -0,79% | 9.427,00 |
| 21.07.2025 | 8,09 | 8,23 | 7,64 | 7,88 | -2,26% | 18.125,00 |
| 18.07.2025 | 7,89 | 8,18 | 7,63 | 8,06 | 2,13% | 14.428,00 |
| 17.07.2025 | 7,10 | 8,08 | 6,98 | 7,89 | 11,06% | 15.997,00 |
| 16.07.2025 | 6,68 | 7,12 | 6,54 | 7,10 | 6,38% | 17.647,00 |
| 15.07.2025 | 6,00 | 6,72 | 5,90 | 6,68 | 11,13% | 8.082,00 |
| 14.07.2025 | 5,66 | 6,01 | 5,51 | 6,01 | 6,49% | 5.702,00 |
| 11.07.2025 | 5,51 | 5,71 | 5,25 | 5,64 | 2,38% | 4.974,00 |
| 10.07.2025 | 4,77 | 5,65 | 4,76 | 5,51 | 15,64% | 7.179,00 |
| 09.07.2025 | 4,97 | 5,10 | 4,76 | 4,77 | -4,07% | 7.460,00 |
| 08.07.2025 | 5,25 | 5,27 | 4,94 | 4,97 | -5,24% | 3.174,00 |
| 07.07.2025 | 5,17 | 5,27 | 4,94 | 5,24 | 1,53% | 2.780,00 |
| 04.07.2025 | 5,20 | 5,25 | 5,10 | 5,16 | -0,75% | 167,00 |
| 03.07.2025 | 5,32 | 5,36 | 5,16 | 5,20 | -1,98% | 5.160,00 |
| 02.07.2025 | 4,86 | 5,41 | 4,84 | 5,31 | 9,16% | 3.278,00 |
| 01.07.2025 | 4,90 | 4,94 | 4,77 | 4,86 | -0,83% | - |
| 30.06.2025 | 5,04 | 5,04 | 4,65 | 4,90 | 3,68% | - |
| 27.06.2025 | 5,04 | 5,14 | 4,67 | 4,73 | -6,26% | - |
| 26.06.2025 | 4,81 | 5,10 | 4,79 | 5,05 | 4,73% | - |
| 25.06.2025 | 4,86 | 5,00 | 4,76 | 4,82 | -0,92% | - |
| 24.06.2025 | 4,77 | 4,94 | 4,67 | 4,86 | 2,43% | 450,00 |
| 23.06.2025 | 4,70 | 4,88 | 4,66 | 4,75 | 0,95% | 15.834,00 |
| 20.06.2025 | 4,96 | 5,05 | 0,00 | 4,70 | -5,27% | 1.400,00 |
| 19.06.2025 | 5,04 | 5,08 | 4,95 | 4,96 | -1,23% | 541,00 |
| 18.06.2025 | 5,12 | 5,28 | 4,94 | 5,03 | -2,12% | 388,00 |
| 17.06.2025 | 5,01 | 5,14 | 4,91 | 5,13 | 2,55% | 778,00 |
| 16.06.2025 | 4,88 | 5,37 | 4,88 | 5,01 | 2,61% | 15.460,00 |
| 13.06.2025 | 4,64 | 5,09 | 4,56 | 4,88 | 4,89% | 300,00 |
| 12.06.2025 | 4,73 | 4,74 | 4,57 | 4,65 | -1,56% | 1.120,00 |
| 11.06.2025 | 4,70 | 4,94 | 4,64 | 4,73 | 0,46% | 700,00 |
| 10.06.2025 | 4,98 | 5,06 | 4,64 | 4,70 | -5,52% | 961,00 |
| 09.06.2025 | 4,80 | 5,17 | 4,77 | 4,98 | 3,81% | 2.089,00 |
| 06.06.2025 | 4,89 | 4,97 | 4,64 | 4,80 | -1,96% | 735,00 |
| 05.06.2025 | 5,02 | 5,13 | 4,71 | 4,89 | -2,33% | 1.382,00 |
| 04.06.2025 | 4,90 | 5,09 | 4,77 | 5,01 | 2,13% | 3.079,00 |
| 03.06.2025 | 4,27 | 5,04 | 4,27 | 4,90 | 14,87% | 9.631,00 |
| 02.06.2025 | 4,32 | 4,44 | 4,22 | 4,27 | -1,36% | 320,00 |
| 30.05.2025 | 4,45 | 4,45 | 4,29 | 4,33 | -2,68% | 8.677,00 |
| 29.05.2025 | 4,71 | 4,83 | 4,40 | 4,45 | -5,47% | 13.900,00 |