12,450€
-8,19%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,58 | 13,71 | 12,11 | 12,45 | -8,19% | 710,00 |
| 11.12.2025 | 12,58 | 13,64 | 12,33 | 13,56 | 6,38% | 5.230,00 |
| 10.12.2025 | 13,19 | 13,28 | 12,16 | 12,75 | -3,25% | 200,00 |
| 09.12.2025 | 13,29 | 13,46 | 12,90 | 13,18 | -1,68% | 1.102,00 |
| 08.12.2025 | 13,41 | 13,66 | 13,13 | 13,40 | -0,30% | 2.226,00 |
| 05.12.2025 | 14,08 | 14,46 | 13,01 | 13,44 | 5,33% | 2.063,00 |
| 04.12.2025 | 12,90 | 14,17 | 12,64 | 12,76 | -1,81% | - |
| 03.12.2025 | 12,97 | 13,28 | 12,60 | 13,00 | 0,85% | 3.200,00 |
| 02.12.2025 | 12,16 | 12,96 | 12,07 | 12,89 | 6,53% | - |
| 01.12.2025 | 12,14 | 12,53 | 11,98 | 12,10 | -3,24% | 3.800,00 |
| 28.11.2025 | 12,45 | 12,79 | 12,24 | 12,50 | -0,44% | 1.000,00 |
| 27.11.2025 | 12,44 | 12,56 | 12,38 | 12,56 | -1,76% | 1.300,00 |
| 26.11.2025 | 12,66 | 12,81 | 12,36 | 12,78 | 6,28% | 2.555,00 |
| 25.11.2025 | 12,12 | 12,62 | 11,62 | 12,03 | 1,43% | 2.300,00 |
| 24.11.2025 | 11,25 | 12,21 | 11,05 | 11,86 | 5,85% | 1.391,00 |
| 21.11.2025 | 11,24 | 11,47 | 10,51 | 11,20 | -2,48% | 1.050,00 |
| 20.11.2025 | 14,03 | 14,04 | 11,43 | 11,49 | -14,89% | 3.500,00 |
| 19.11.2025 | 12,98 | 14,03 | 12,92 | 13,50 | 3,02% | 1.050,00 |
| 18.11.2025 | 12,69 | 13,44 | 12,51 | 13,10 | -2,64% | - |
| 17.11.2025 | 13,39 | 13,61 | 12,75 | 13,46 | -0,59% | 18.500,00 |
| 14.11.2025 | 13,01 | 14,14 | 11,95 | 13,54 | 0,41% | 4.909,00 |
| 13.11.2025 | 13,65 | 14,19 | 13,11 | 13,48 | -1,53% | 819,00 |
| 12.11.2025 | 13,52 | 14,09 | 13,44 | 13,69 | 2,16% | 1.740,00 |
| 11.11.2025 | 14,32 | 14,32 | 13,21 | 13,40 | -6,72% | 2.100,00 |
| 10.11.2025 | 14,10 | 14,63 | 13,80 | 14,37 | 6,53% | 2.760,00 |
| 07.11.2025 | 12,96 | 13,60 | 12,18 | 13,49 | 4,21% | 2.965,00 |
| 06.11.2025 | 14,06 | 14,37 | 12,67 | 12,94 | -10,39% | 4.420,00 |
| 05.11.2025 | 14,48 | 14,92 | 13,63 | 14,44 | -2,66% | 1.286,00 |
| 04.11.2025 | 13,80 | 15,81 | 13,58 | 14,84 | -4,20% | 7.435,00 |
| 03.11.2025 | 17,79 | 17,84 | 15,12 | 15,49 | -19,16% | 6.366,00 |
| 31.10.2025 | 18,94 | 19,51 | 17,38 | 19,16 | 10,56% | 587,00 |
| 30.10.2025 | 17,54 | 19,20 | 16,93 | 17,33 | 0,46% | 240,00 |
| 29.10.2025 | 17,52 | 18,23 | 16,47 | 17,25 | 0,47% | 105,00 |
| 28.10.2025 | 16,38 | 17,97 | 15,92 | 17,17 | 4,54% | 3.505,00 |
| 27.10.2025 | 17,90 | 18,03 | 15,28 | 16,42 | -11,67% | 5.162,00 |
| 24.10.2025 | 19,20 | 19,58 | 17,47 | 18,59 | -1,69% | 5.874,00 |
| 23.10.2025 | 19,71 | 20,20 | 17,88 | 18,91 | 4,50% | 1.734,00 |
| 22.10.2025 | 17,42 | 19,77 | 16,16 | 18,10 | 1,87% | 2.300,00 |
| 21.10.2025 | 19,75 | 19,84 | 17,56 | 17,76 | -5,42% | 2.105,00 |
| 20.10.2025 | 18,89 | 19,87 | 17,84 | 18,78 | 4,81% | 8.449,00 |
| 17.10.2025 | 16,68 | 18,58 | 15,49 | 17,92 | -2,27% | 11.474,00 |
| 16.10.2025 | 21,41 | 22,30 | 18,34 | 18,34 | -14,04% | 7.092,00 |
| 15.10.2025 | 22,51 | 24,07 | 19,78 | 21,33 | -4,99% | 20.282,00 |
| 14.10.2025 | 21,51 | 24,18 | 18,96 | 22,45 | 8,24% | 16.392,00 |
| 13.10.2025 | 18,30 | 22,19 | 18,28 | 20,74 | 14,33% | 14.033,00 |
| 10.10.2025 | 17,17 | 19,25 | 17,13 | 18,14 | 7,88% | 4.800,00 |
| 09.10.2025 | 16,16 | 17,75 | 15,84 | 16,82 | 10,01% | 2.179,00 |
| 08.10.2025 | 15,12 | 16,53 | 15,01 | 15,29 | 2,79% | 1.536,00 |
| 07.10.2025 | 14,77 | 16,28 | 14,47 | 14,87 | -0,10% | 2.400,00 |
| 06.10.2025 | 14,65 | 15,42 | 14,39 | 14,89 | 6,06% | 3.552,00 |
| 03.10.2025 | 14,38 | 15,19 | 13,67 | 14,04 | 5,01% | 808,00 |
| 02.10.2025 | 13,62 | 14,50 | 13,27 | 13,37 | 0,07% | 1.652,00 |
| 01.10.2025 | 13,11 | 13,45 | 12,66 | 13,36 | -0,96% | 20.877,00 |
| 30.09.2025 | 13,35 | 13,97 | 12,66 | 13,49 | -4,25% | 3.782,00 |
| 29.09.2025 | 14,49 | 14,99 | 13,72 | 14,08 | -2,91% | 725,00 |
| 26.09.2025 | 14,77 | 16,06 | 14,07 | 14,51 | -1,43% | 5.880,00 |
| 25.09.2025 | 14,07 | 15,11 | 12,92 | 14,72 | 1,52% | 3.100,00 |
| 24.09.2025 | 14,34 | 15,84 | 14,27 | 14,50 | 4,21% | 8.220,00 |
| 23.09.2025 | 13,20 | 14,17 | 13,02 | 13,91 | 5,58% | 5.058,00 |
| 22.09.2025 | 12,74 | 13,31 | 12,12 | 13,18 | 5,53% | 580,00 |
| 19.09.2025 | 11,96 | 13,00 | 11,93 | 12,49 | 7,17% | 2.520,00 |
| 18.09.2025 | 11,96 | 12,28 | 11,60 | 11,65 | -0,60% | 1.100,00 |
| 17.09.2025 | 11,34 | 11,94 | 11,11 | 11,72 | 2,67% | 3.100,00 |
| 16.09.2025 | 11,90 | 12,23 | 11,12 | 11,42 | -2,14% | 4.014,00 |
| 15.09.2025 | 10,18 | 11,99 | 10,09 | 11,67 | 16,13% | 10.110,00 |
| 12.09.2025 | 10,68 | 10,71 | 10,05 | 10,05 | -7,12% | 15.729,00 |
| 11.09.2025 | 10,81 | 11,17 | 10,50 | 10,82 | -0,05% | 8.520,00 |
| 10.09.2025 | 11,22 | 11,30 | 10,72 | 10,82 | -3,82% | 1.961,00 |
| 09.09.2025 | 10,07 | 11,48 | 10,06 | 11,25 | 12,68% | 20.125,00 |
| 08.09.2025 | 9,85 | 10,17 | 9,59 | 9,98 | 2,38% | 600,00 |
| 05.09.2025 | 9,66 | 9,87 | 9,34 | 9,75 | -0,73% | - |
| 04.09.2025 | 9,79 | 9,98 | 9,42 | 9,82 | 0,68% | - |
| 03.09.2025 | 9,70 | 10,03 | 9,54 | 9,76 | 0,89% | 3.472,00 |
| 02.09.2025 | 10,05 | 10,15 | 9,16 | 9,67 | -1,10% | 2.720,00 |
| 01.09.2025 | 9,85 | 9,92 | 9,78 | 9,78 | -2,73% | 3.800,00 |
| 29.08.2025 | 10,24 | 10,71 | 9,67 | 10,06 | -2,24% | 800,00 |
| 28.08.2025 | 9,79 | 10,34 | 9,69 | 10,29 | 5,01% | 2.800,00 |
| 27.08.2025 | 10,57 | 11,00 | 9,69 | 9,79 | -7,60% | 1.146,00 |
| 26.08.2025 | 9,36 | 11,43 | 9,34 | 10,60 | 12,75% | 35.040,00 |
| 25.08.2025 | 9,05 | 9,55 | 8,99 | 9,40 | 3,99% | 10.960,00 |
| 22.08.2025 | 8,12 | 9,07 | 8,02 | 9,04 | 11,55% | 10.800,00 |
| 21.08.2025 | 7,37 | 8,10 | 7,33 | 8,10 | 10,77% | 2.970,00 |
| 20.08.2025 | 7,23 | 7,38 | 7,06 | 7,32 | 0,43% | 2.640,00 |
| 19.08.2025 | 8,86 | 9,00 | 7,01 | 7,29 | -17,67% | 22.475,00 |
| 18.08.2025 | 8,40 | 8,85 | 8,12 | 8,85 | 5,61% | 61.020,00 |
| 15.08.2025 | 8,38 | 8,54 | 7,99 | 8,38 | -0,05% | - |
| 14.08.2025 | 8,12 | 8,65 | 8,01 | 8,38 | 3,09% | 180,00 |
| 13.08.2025 | 8,24 | 8,67 | 7,85 | 8,13 | -1,06% | 6.580,00 |
| 12.08.2025 | 8,30 | 8,45 | 8,15 | 8,22 | -0,51% | 150,00 |
| 11.08.2025 | 8,18 | 8,63 | 7,90 | 8,26 | 0,66% | 435,00 |
| 08.08.2025 | 8,25 | 9,21 | 8,21 | 8,21 | -0,41% | 2.900,00 |
| 07.08.2025 | 8,26 | 8,54 | 7,77 | 8,24 | -0,72% | 17.700,00 |
| 06.08.2025 | 8,57 | 8,74 | 8,25 | 8,30 | -3,21% | 2.272,00 |
| 05.08.2025 | 8,53 | 8,66 | 8,28 | 8,58 | 2,01% | - |
| 04.08.2025 | 7,67 | 8,44 | 7,63 | 8,41 | 9,72% | 8.000,00 |
| 01.08.2025 | 7,96 | 8,11 | 7,11 | 7,66 | -3,74% | 100,00 |
| 31.07.2025 | 7,93 | 8,19 | 7,59 | 7,96 | -0,15% | 7.930,00 |
| 30.07.2025 | 8,19 | 8,26 | 7,85 | 7,97 | -2,72% | 400,00 |
| 29.07.2025 | 8,71 | 8,73 | 8,05 | 8,20 | -5,44% | 2.276,00 |
| 28.07.2025 | 8,63 | 8,97 | 8,52 | 8,67 | 1,83% | 7.515,00 |