9,569€
-0,35%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 9,57 | 9,85 | 9,47 | 9,53 | -0,76% | 642,00 |
| 01.10.2026 | 9,75 | 10,02 | 9,47 | 9,60 | -1,82% | 240,00 |
| 30.09.2026 | 9,72 | 10,09 | 9,60 | 9,78 | 1,05% | - |
| 29.09.2026 | 9,69 | 9,95 | 9,58 | 9,68 | -0,78% | 59,00 |
| 28.09.2026 | 9,89 | 9,97 | 9,65 | 9,76 | -2,23% | 688,00 |
| 25.09.2026 | 10,03 | 10,16 | 9,85 | 9,98 | 0,10% | 137,00 |
| 24.09.2026 | 10,22 | 10,22 | 9,83 | 9,97 | -2,55% | 550,00 |
| 23.09.2026 | 10,64 | 10,68 | 10,20 | 10,23 | -3,94% | 900,00 |
| 22.09.2026 | 10,74 | 10,80 | 10,42 | 10,65 | -0,37% | 797,00 |
| 21.09.2026 | 10,38 | 10,87 | 10,35 | 10,69 | 5,19% | 735,00 |
| 18.09.2026 | 10,55 | 10,82 | 10,12 | 10,16 | -3,72% | - |
| 17.09.2026 | 10,27 | 10,75 | 10,27 | 10,55 | 5,00% | 50,00 |
| 16.09.2026 | 10,29 | 10,54 | 10,05 | 10,05 | -2,17% | 839,00 |
| 15.09.2026 | 10,70 | 10,78 | 10,15 | 10,27 | -4,55% | 430,00 |
| 14.09.2026 | 11,11 | 11,16 | 10,63 | 10,76 | -4,06% | 1.682,00 |
| 11.09.2026 | 11,82 | 11,98 | 11,21 | 11,22 | -4,65% | 367,00 |
| 10.09.2026 | 12,54 | 12,64 | 11,74 | 11,77 | -6,83% | 2.079,00 |
| 09.09.2026 | 12,59 | 12,83 | 12,28 | 12,63 | 0,40% | 455,00 |
| 08.09.2026 | 12,22 | 13,02 | 12,19 | 12,58 | 2,88% | 1.586,00 |
| 07.09.2026 | 12,48 | 12,56 | 12,21 | 12,23 | -1,83% | 42,00 |
| 04.09.2026 | 12,30 | 12,83 | 12,30 | 12,45 | 2,85% | 115,00 |
| 03.09.2026 | 12,37 | 12,66 | 12,11 | 12,11 | -1,88% | 266,00 |
| 02.09.2026 | 12,25 | 12,68 | 12,12 | 12,34 | 0,16% | 150,00 |
| 01.09.2026 | 12,68 | 12,71 | 12,08 | 12,32 | -2,90% | 290,00 |
| 31.08.2026 | 12,57 | 12,72 | 12,40 | 12,69 | 0,36% | 103,00 |
| 28.08.2026 | 13,43 | 13,73 | 12,55 | 12,64 | -6,52% | - |
| 27.08.2026 | 13,46 | 13,77 | 13,32 | 13,53 | -0,13% | 3.020,00 |
| 26.08.2026 | 13,78 | 14,18 | 13,28 | 13,54 | -0,79% | 516,00 |
| 25.08.2026 | 12,81 | 13,88 | 12,75 | 13,65 | 7,23% | 1.326,00 |
| 24.08.2026 | 12,92 | 13,20 | 12,65 | 12,73 | -2,30% | 266,00 |
| 21.08.2026 | 11,92 | 13,29 | 11,91 | 13,03 | 9,50% | 457,00 |
| 20.08.2026 | 12,78 | 12,86 | 11,67 | 11,90 | -7,05% | 153,00 |
| 19.08.2026 | 12,16 | 12,81 | 12,13 | 12,80 | 4,19% | 160,00 |
| 18.08.2026 | 12,76 | 12,76 | 11,91 | 12,29 | -3,57% | 393,00 |
| 17.08.2026 | 13,05 | 13,21 | 12,49 | 12,74 | -3,01% | 1.828,00 |
| 14.08.2026 | 12,70 | 13,27 | 12,63 | 13,14 | 3,73% | 954,00 |
| 13.08.2026 | 12,62 | 12,99 | 12,41 | 12,67 | 0,42% | 234,00 |
| 12.08.2026 | 12,86 | 13,07 | 12,51 | 12,61 | -1,37% | 2.698,00 |
| 11.08.2026 | 12,35 | 12,79 | 12,17 | 12,79 | 3,61% | - |
| 10.08.2026 | 12,27 | 12,56 | 12,16 | 12,34 | 1,35% | 1.532,00 |
| 07.08.2026 | 11,34 | 12,56 | 11,29 | 12,18 | 9,41% | 1.965,00 |
| 06.08.2026 | 10,69 | 11,22 | 10,24 | 11,13 | 3,82% | 253,00 |
| 05.08.2026 | 11,24 | 11,59 | 10,72 | 10,72 | -4,58% | 170,00 |
| 04.08.2026 | 10,80 | 11,33 | 10,67 | 11,24 | 6,67% | 490,00 |
| 03.08.2026 | 10,15 | 10,62 | 9,80 | 10,53 | 5,95% | 1.123,00 |
| 31.07.2026 | 10,18 | 10,67 | 9,79 | 9,94 | -0,84% | 554,00 |
| 30.07.2026 | 9,32 | 10,04 | 9,32 | 10,03 | 6,59% | 1.759,00 |
| 29.07.2026 | 9,88 | 10,05 | 9,41 | 9,41 | -5,03% | 800,00 |
| 28.07.2026 | 10,33 | 10,34 | 9,50 | 9,90 | -3,71% | 3.547,00 |
| 27.07.2026 | 10,14 | 10,44 | 9,99 | 10,29 | 2,82% | 1.289,00 |
| 24.07.2026 | 10,55 | 10,69 | 9,92 | 10,00 | -4,57% | 2.307,00 |
| 23.07.2026 | 10,84 | 10,98 | 10,43 | 10,48 | -2,87% | 402,00 |
| 22.07.2026 | 10,86 | 11,13 | 10,72 | 10,79 | -0,09% | 1.992,00 |
| 21.07.2026 | 10,34 | 10,86 | 10,34 | 10,80 | 4,57% | 1.000,00 |
| 20.07.2026 | 10,03 | 10,37 | 9,94 | 10,33 | 1,67% | 603,00 |
| 17.07.2026 | 10,08 | 10,35 | 9,80 | 10,16 | 0,15% | 3.127,00 |
| 16.07.2026 | 11,08 | 11,12 | 10,08 | 10,15 | -7,81% | 2.167,00 |
| 15.07.2026 | 11,61 | 11,71 | 10,81 | 11,01 | -4,99% | 1.589,00 |
| 14.07.2026 | 11,50 | 11,87 | 11,45 | 11,58 | 1,16% | 1.150,00 |
| 13.07.2026 | 11,96 | 11,96 | 11,43 | 11,45 | -4,84% | 1.299,00 |
| 10.07.2026 | 11,96 | 12,46 | 11,78 | 12,03 | 1,43% | 1.472,00 |
| 09.07.2026 | 11,60 | 11,91 | 11,47 | 11,86 | 4,24% | 891,00 |
| 08.07.2026 | 11,34 | 11,52 | 10,77 | 11,38 | 0,80% | 450,00 |
| 07.07.2026 | 11,97 | 12,12 | 11,01 | 11,29 | -6,42% | 1.309,00 |
| 06.07.2026 | 12,19 | 12,50 | 11,98 | 12,07 | -1,73% | 2.333,00 |
| 03.07.2026 | 12,14 | 12,31 | 12,14 | 12,28 | 2,33% | 2.247,00 |
| 02.07.2026 | 12,55 | 13,09 | 11,88 | 12,00 | -4,15% | 2.493,00 |
| 01.07.2026 | 12,73 | 13,25 | 12,52 | 12,52 | -0,83% | 2.800,00 |
| 30.06.2026 | 12,76 | 12,95 | 12,35 | 12,62 | -1,41% | 537,00 |
| 29.06.2026 | 12,84 | 12,96 | 12,13 | 12,80 | 2,77% | 510,00 |
| 26.06.2026 | 12,46 | 12,76 | 12,19 | 12,46 | -2,31% | 736,00 |
| 25.06.2026 | 13,34 | 13,54 | 12,69 | 12,75 | -3,70% | 3.861,00 |
| 24.06.2026 | 13,70 | 13,85 | 12,83 | 13,24 | -2,59% | 2.144,00 |
| 23.06.2026 | 13,82 | 14,48 | 13,06 | 13,60 | -3,31% | 1.578,00 |
| 22.06.2026 | 14,33 | 15,03 | 13,82 | 14,06 | -3,38% | 2.596,00 |
| 19.06.2026 | 14,50 | 14,66 | 14,05 | 14,55 | 2,43% | 339,00 |
| 18.06.2026 | 13,34 | 15,83 | 13,34 | 14,21 | 6,11% | 4.943,00 |
| 17.06.2026 | 13,31 | 13,82 | 13,23 | 13,39 | -0,58% | 3.025,00 |
| 16.06.2026 | 13,50 | 14,14 | 13,30 | 13,47 | -0,55% | 1.461,00 |
| 15.06.2026 | 13,48 | 14,21 | 13,43 | 13,54 | 3,44% | 3.478,00 |
| 12.06.2026 | 13,25 | 13,40 | 12,82 | 13,09 | 0,69% | 589,00 |
| 11.06.2026 | 12,07 | 13,10 | 12,01 | 13,00 | 8,90% | 1.759,00 |
| 10.06.2026 | 12,46 | 12,46 | 11,92 | 11,94 | -3,50% | 277,00 |
| 09.06.2026 | 13,39 | 13,62 | 11,84 | 12,37 | -6,43% | 1.884,00 |
| 08.06.2026 | 13,10 | 13,66 | 13,01 | 13,22 | 1,50% | 1.227,00 |
| 05.06.2026 | 14,98 | 15,11 | 12,84 | 13,03 | -13,05% | 2.312,00 |
| 04.06.2026 | 15,50 | 15,87 | 14,86 | 14,98 | -3,84% | 630,00 |
| 03.06.2026 | 16,77 | 16,92 | 15,35 | 15,58 | -6,64% | 2.912,00 |
| 02.06.2026 | 15,08 | 16,96 | 15,08 | 16,69 | 10,53% | 3.651,00 |
| 01.06.2026 | 15,64 | 16,12 | 14,87 | 15,10 | -3,11% | 1.268,00 |
| 29.05.2026 | 15,84 | 15,88 | 15,08 | 15,58 | -1,94% | 639,00 |
| 28.05.2026 | 15,76 | 16,17 | 15,08 | 15,89 | 0,67% | 1.764,00 |
| 27.05.2026 | 15,85 | 16,11 | 15,32 | 15,79 | -0,83% | 1.191,00 |
| 26.05.2026 | 15,90 | 16,46 | 15,80 | 15,92 | -0,64% | 1.750,00 |
| 25.05.2026 | 15,55 | 16,37 | 15,55 | 16,02 | 2,87% | 1.925,00 |
| 22.05.2026 | 15,79 | 16,31 | 15,53 | 15,57 | 1,75% | 628,00 |
| 21.05.2026 | 14,49 | 15,67 | 14,38 | 15,31 | 5,35% | 1.758,00 |
| 20.05.2026 | 13,99 | 14,82 | 13,96 | 14,53 | 4,70% | 450,00 |
| 19.05.2026 | 15,10 | 15,19 | 13,83 | 13,88 | -7,39% | 1.142,00 |
| 18.05.2026 | 15,83 | 16,10 | 14,80 | 14,98 | -5,52% | 5.630,00 |