19,193€
-0,37%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 19,29 | 19,43 | 18,20 | 19,35 | 0,99% | 11.710,00 |
| 25.02.2026 | 19,35 | 19,98 | 19,07 | 19,16 | -0,89% | 19.958,00 |
| 24.02.2026 | 17,83 | 19,40 | 17,29 | 19,33 | 8,44% | 12.615,00 |
| 23.02.2026 | 17,82 | 18,04 | 16,97 | 17,83 | -1,77% | 4.594,00 |
| 20.02.2026 | 18,90 | 19,11 | 17,54 | 18,15 | -2,52% | 57.286,00 |
| 19.02.2026 | 18,09 | 18,92 | 17,41 | 18,62 | 2,94% | 13.980,00 |
| 18.02.2026 | 17,60 | 18,37 | 17,58 | 18,09 | 4,28% | 7.983,00 |
| 17.02.2026 | 17,25 | 17,50 | 16,28 | 17,35 | -1,45% | 725,00 |
| 16.02.2026 | 17,55 | 17,80 | 17,53 | 17,60 | 0,88% | 3.630,00 |
| 13.02.2026 | 17,98 | 18,44 | 17,05 | 17,45 | -2,48% | 13.774,00 |
| 12.02.2026 | 19,11 | 19,71 | 17,66 | 17,89 | -5,64% | 19.539,00 |
| 11.02.2026 | 18,63 | 20,14 | 17,79 | 18,96 | 3,82% | 40.200,00 |
| 10.02.2026 | 19,54 | 19,56 | 18,02 | 18,26 | -5,72% | 20.912,00 |
| 09.02.2026 | 18,16 | 19,53 | 17,50 | 19,37 | 8,27% | 25.984,00 |
| 06.02.2026 | 16,41 | 17,98 | 16,27 | 17,89 | 7,51% | 16.080,00 |
| 05.02.2026 | 18,05 | 18,33 | 16,53 | 16,64 | -8,60% | 16.544,00 |
| 04.02.2026 | 20,91 | 21,29 | 17,22 | 18,21 | -12,27% | 29.507,00 |
| 03.02.2026 | 18,33 | 20,92 | 18,33 | 20,75 | 16,77% | 18.111,00 |
| 02.02.2026 | 17,20 | 20,23 | 16,91 | 17,77 | -5,77% | 26.635,00 |
| 30.01.2026 | 20,06 | 21,08 | 18,22 | 18,86 | -9,47% | 28.519,00 |
| 29.01.2026 | 22,06 | 22,62 | 19,31 | 20,83 | -10,20% | 27.981,00 |
| 28.01.2026 | 20,79 | 23,35 | 20,54 | 23,20 | 15,57% | 12.190,00 |
| 27.01.2026 | 19,61 | 20,40 | 18,85 | 20,07 | 2,35% | 10.501,00 |
| 26.01.2026 | 22,25 | 23,06 | 18,96 | 19,61 | -9,04% | 35.063,00 |
| 23.01.2026 | 21,07 | 22,08 | 20,41 | 21,56 | 3,78% | 39.431,00 |
| 22.01.2026 | 19,47 | 21,35 | 18,80 | 20,78 | 7,89% | 21.808,00 |
| 21.01.2026 | 20,54 | 20,89 | 17,85 | 19,26 | -3,99% | 42.110,00 |
| 20.01.2026 | 18,79 | 20,76 | 17,32 | 20,06 | 3,72% | 36.238,00 |
| 19.01.2026 | 18,70 | 19,45 | 18,66 | 19,34 | 2,14% | 23.849,00 |
| 16.01.2026 | 18,27 | 19,21 | 18,03 | 18,93 | 5,12% | 105.752,00 |
| 15.01.2026 | 17,94 | 19,37 | 17,72 | 18,01 | 0,45% | 9.150,00 |
| 14.01.2026 | 16,71 | 18,36 | 16,24 | 17,93 | 7,55% | 59.632,00 |
| 13.01.2026 | 16,68 | 17,27 | 16,35 | 16,67 | 1,06% | 16.664,00 |
| 12.01.2026 | 15,56 | 16,96 | 15,22 | 16,50 | 6,01% | 14.065,00 |
| 09.01.2026 | 15,93 | 17,15 | 15,45 | 15,56 | -2,35% | 19.302,00 |
| 08.01.2026 | 15,98 | 16,95 | 15,76 | 15,94 | -1,14% | 21.645,00 |
| 07.01.2026 | 15,60 | 16,19 | 15,25 | 16,12 | 2,70% | 5.770,00 |
| 06.01.2026 | 15,83 | 16,31 | 15,12 | 15,70 | 0,13% | 22.120,00 |
| 05.01.2026 | 14,42 | 15,79 | 14,42 | 15,68 | 11,05% | 14.233,00 |
| 02.01.2026 | 12,72 | 14,57 | 12,55 | 14,12 | 9,63% | 40.700,00 |
| 30.12.2025 | 12,78 | 12,96 | 12,71 | 12,88 | -0,62% | - |
| 29.12.2025 | 12,49 | 13,57 | 12,26 | 12,96 | -2,08% | 1.875,00 |
| 23.12.2025 | 12,78 | 13,56 | 12,73 | 13,23 | 1,34% | 30,00 |
| 22.12.2025 | 13,18 | 13,28 | 12,66 | 13,06 | 0,04% | 500,00 |
| 19.12.2025 | 12,04 | 13,33 | 11,99 | 13,05 | 9,85% | 610,00 |
| 18.12.2025 | 11,47 | 12,07 | 11,47 | 11,88 | 0,85% | 1.360,00 |
| 17.12.2025 | 12,05 | 12,28 | 11,42 | 11,78 | -0,46% | 762,00 |
| 16.12.2025 | 11,66 | 12,13 | 11,41 | 11,84 | -0,57% | 3.550,00 |
| 15.12.2025 | 12,52 | 13,01 | 11,90 | 11,90 | -4,39% | 1.013,00 |
| 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 |