10,343€
2,00%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,30 | 10,31 | 10,28 | 10,31 | 1,66% | - |
| 30.07.2026 | 9,46 | 10,21 | 9,41 | 10,14 | 8,07% | 37.600,00 |
| 29.07.2026 | 9,90 | 10,07 | 9,34 | 9,38 | -5,93% | 27.228,00 |
| 28.07.2026 | 10,24 | 10,27 | 9,50 | 9,98 | -3,25% | 1.768,00 |
| 27.07.2026 | 10,10 | 10,44 | 9,99 | 10,31 | 3,80% | 24.467,00 |
| 24.07.2026 | 10,56 | 10,70 | 9,92 | 9,93 | -5,79% | 22.440,00 |
| 23.07.2026 | 10,71 | 10,94 | 10,43 | 10,54 | -2,29% | - |
| 22.07.2026 | 10,84 | 11,14 | 10,73 | 10,79 | -0,32% | 12.261,00 |
| 21.07.2026 | 10,43 | 10,88 | 10,42 | 10,83 | 5,22% | 23.775,00 |
| 20.07.2026 | 10,08 | 10,38 | 9,94 | 10,29 | 2,49% | 682,00 |
| 17.07.2026 | 9,93 | 10,35 | 9,80 | 10,04 | -1,35% | 55.044,00 |
| 16.07.2026 | 11,07 | 11,11 | 10,07 | 10,18 | -7,90% | 17.228,00 |
| 15.07.2026 | 11,61 | 11,72 | 10,82 | 11,05 | -4,62% | 14.330,00 |
| 14.07.2026 | 11,50 | 11,88 | 11,45 | 11,58 | 0,96% | 11.280,00 |
| 13.07.2026 | 11,77 | 11,90 | 11,34 | 11,47 | -3,53% | 24.450,00 |
| 10.07.2026 | 12,01 | 12,45 | 11,78 | 11,89 | 0,79% | 21.315,00 |
| 09.07.2026 | 11,51 | 11,91 | 11,48 | 11,80 | 2,72% | 7.370,00 |
| 08.07.2026 | 11,27 | 11,52 | 10,80 | 11,49 | 1,93% | 21.000,00 |
| 07.07.2026 | 11,97 | 12,14 | 11,01 | 11,27 | -6,46% | 9.883,00 |
| 06.07.2026 | 12,33 | 12,52 | 11,98 | 12,05 | -1,43% | 1.224,00 |
| 03.07.2026 | 12,14 | 12,40 | 12,14 | 12,22 | 1,49% | 16.360,00 |
| 02.07.2026 | 12,53 | 13,08 | 11,89 | 12,04 | -3,90% | 67.141,00 |
| 01.07.2026 | 12,74 | 13,27 | 12,45 | 12,53 | -1,31% | 10.960,00 |
| 30.06.2026 | 12,80 | 12,96 | 12,34 | 12,70 | -0,63% | 7.211,00 |
| 29.06.2026 | 12,73 | 12,96 | 12,14 | 12,78 | 0,24% | 390,00 |
| 26.06.2026 | 12,45 | 12,77 | 12,19 | 12,75 | 0,35% | 13.629,00 |
| 25.06.2026 | 13,31 | 13,54 | 12,68 | 12,70 | -4,08% | 12.030,00 |
| 24.06.2026 | 13,68 | 13,87 | 12,83 | 13,24 | -2,53% | 16.347,00 |
| 23.06.2026 | 13,81 | 14,47 | 13,04 | 13,59 | -3,93% | 9.501,00 |
| 22.06.2026 | 14,47 | 15,03 | 13,82 | 14,14 | -2,73% | 28.868,00 |
| 19.06.2026 | 14,34 | 14,65 | 14,09 | 14,54 | 0,48% | 13.379,00 |
| 18.06.2026 | 13,49 | 15,77 | 13,48 | 14,47 | 8,73% | 12.250,00 |
| 17.06.2026 | 13,27 | 13,81 | 13,25 | 13,31 | 0,57% | 25.400,00 |
| 16.06.2026 | 13,52 | 14,16 | 13,23 | 13,23 | -1,83% | 24.000,00 |
| 15.06.2026 | 13,49 | 14,20 | 13,44 | 13,48 | 3,56% | 15.057,00 |
| 12.06.2026 | 13,18 | 13,41 | 12,83 | 13,02 | -0,20% | 26.031,00 |
| 11.06.2026 | 12,03 | 13,10 | 12,01 | 13,04 | 9,93% | 28.386,00 |
| 10.06.2026 | 12,34 | 12,47 | 11,76 | 11,87 | -4,62% | 23.678,00 |
| 09.06.2026 | 13,38 | 13,63 | 11,84 | 12,44 | -5,67% | 25.975,00 |
| 08.06.2026 | 13,10 | 13,65 | 13,01 | 13,19 | 1,37% | 9.704,00 |
| 05.06.2026 | 14,95 | 15,11 | 12,84 | 13,01 | -12,96% | 32.475,00 |
| 04.06.2026 | 15,59 | 15,87 | 14,85 | 14,95 | -3,87% | 17.500,00 |
| 03.06.2026 | 16,84 | 16,93 | 15,35 | 15,55 | -7,30% | 14.828,00 |
| 02.06.2026 | 15,13 | 16,97 | 15,10 | 16,78 | 10,87% | 51.429,00 |
| 01.06.2026 | 15,62 | 16,12 | 14,89 | 15,13 | -3,25% | 3.518,00 |
| 29.05.2026 | 15,81 | 15,87 | 15,07 | 15,64 | -1,18% | 3.546,00 |
| 28.05.2026 | 15,53 | 16,17 | 15,08 | 15,83 | 0,64% | 13.146,00 |
| 27.05.2026 | 15,90 | 16,12 | 15,32 | 15,73 | -0,78% | 6.550,00 |
| 26.05.2026 | 15,90 | 16,45 | 15,81 | 15,85 | -0,35% | 6.000,00 |
| 25.05.2026 | 15,64 | 16,38 | 15,63 | 15,90 | 2,12% | 17.780,00 |
| 22.05.2026 | 15,74 | 16,31 | 15,50 | 15,57 | 1,30% | 17.606,00 |
| 21.05.2026 | 14,55 | 15,67 | 14,40 | 15,37 | 6,59% | 26.105,00 |
| 20.05.2026 | 14,03 | 14,82 | 13,97 | 14,42 | 3,48% | 20.176,00 |
| 19.05.2026 | 15,09 | 19,05 | 13,83 | 13,94 | -6,97% | 26.925,00 |
| 18.05.2026 | 15,80 | 16,08 | 14,81 | 14,98 | -5,49% | 13.128,00 |
| 15.05.2026 | 16,43 | 16,61 | 15,78 | 15,85 | -5,38% | 11.336,00 |
| 14.05.2026 | 17,34 | 17,48 | 16,20 | 16,76 | -2,93% | 22.860,00 |
| 13.05.2026 | 17,88 | 18,21 | 16,93 | 17,26 | -3,43% | 14.326,00 |
| 12.05.2026 | 18,60 | 18,69 | 17,07 | 17,87 | -4,16% | 8.331,00 |
| 11.05.2026 | 18,26 | 19,53 | 17,79 | 18,65 | 2,67% | 36.690,00 |
| 08.05.2026 | 19,88 | 20,24 | 18,04 | 18,16 | -8,71% | 8.886,00 |
| 07.05.2026 | 20,01 | 21,91 | 19,67 | 19,90 | -0,42% | 11.368,00 |
| 06.05.2026 | 18,27 | 20,17 | 18,03 | 19,98 | 10,88% | 26.030,00 |
| 05.05.2026 | 18,70 | 19,26 | 17,66 | 18,02 | -2,54% | 27.320,00 |
| 04.05.2026 | 18,48 | 19,42 | 18,00 | 18,49 | 0,32% | 11.860,00 |
| 30.04.2026 | 16,69 | 18,49 | 16,49 | 18,43 | 9,77% | 44.248,00 |
| 29.04.2026 | 17,83 | 17,97 | 16,67 | 16,79 | -4,63% | 5.714,00 |
| 28.04.2026 | 18,18 | 18,26 | 17,17 | 17,60 | -3,14% | 33.080,00 |
| 27.04.2026 | 17,33 | 18,26 | 17,25 | 18,17 | 4,76% | 6.210,00 |
| 24.04.2026 | 18,83 | 19,19 | 17,26 | 17,35 | -7,47% | 972,00 |
| 23.04.2026 | 19,05 | 19,83 | 17,86 | 18,75 | -2,73% | 4.793,00 |
| 22.04.2026 | 17,90 | 19,28 | 17,81 | 19,28 | 10,34% | 6.542,00 |
| 21.04.2026 | 18,20 | 18,47 | 17,37 | 17,47 | -4,33% | 22.200,00 |
| 20.04.2026 | 17,16 | 18,27 | 16,88 | 18,26 | 5,32% | 30.390,00 |
| 17.04.2026 | 17,80 | 18,52 | 17,24 | 17,34 | -2,35% | 7.992,00 |
| 16.04.2026 | 18,08 | 18,43 | 17,56 | 17,75 | -0,02% | 18.760,00 |
| 15.04.2026 | 16,75 | 18,18 | 16,57 | 17,76 | 7,13% | 45.609,00 |
| 14.04.2026 | 16,62 | 17,50 | 16,28 | 16,57 | 0,66% | 18.474,00 |
| 13.04.2026 | 15,50 | 16,51 | 15,07 | 16,47 | 4,85% | 55.900,00 |
| 10.04.2026 | 15,62 | 16,43 | 15,56 | 15,70 | 0,19% | 6.960,00 |
| 09.04.2026 | 15,63 | 16,04 | 15,34 | 15,67 | -0,44% | 9.700,00 |
| 08.04.2026 | 16,05 | 16,59 | 15,28 | 15,74 | 4,51% | 25.260,00 |
| 07.04.2026 | 15,36 | 15,53 | 14,68 | 15,06 | -2,03% | 1.870,00 |
| 02.04.2026 | 15,15 | 15,82 | 14,66 | 15,38 | -0,89% | 8.100,00 |
| 01.04.2026 | 15,98 | 16,98 | 15,43 | 15,51 | -2,18% | 41.420,00 |
| 31.03.2026 | 14,53 | 16,04 | 14,52 | 15,86 | 10,37% | 2.408,00 |
| 30.03.2026 | 15,30 | 15,60 | 14,18 | 14,37 | -5,32% | 1.290,00 |
| 27.03.2026 | 15,56 | 15,87 | 14,98 | 15,18 | -1,65% | 15.842,00 |
| 26.03.2026 | 16,10 | 16,25 | 15,02 | 15,43 | -4,74% | 134.452,00 |
| 25.03.2026 | 15,99 | 17,06 | 15,85 | 16,20 | 3,20% | 11.387,00 |
| 24.03.2026 | 15,22 | 15,75 | 14,83 | 15,70 | 2,39% | 28.626,00 |
| 23.03.2026 | 13,98 | 15,45 | 13,65 | 15,33 | 5,53% | 14.599,00 |
| 20.03.2026 | 15,64 | 15,66 | 14,24 | 14,53 | -6,27% | 12.720,00 |
| 19.03.2026 | 16,30 | 16,30 | 14,86 | 15,50 | -4,58% | 44.645,00 |
| 18.03.2026 | 16,84 | 16,95 | 15,88 | 16,24 | -2,73% | 9.233,00 |
| 17.03.2026 | 16,63 | 17,24 | 16,31 | 16,70 | -0,45% | 2.200,00 |
| 16.03.2026 | 16,61 | 17,05 | 16,12 | 16,77 | 2,44% | 11.094,00 |
| 13.03.2026 | 17,35 | 17,85 | 16,31 | 16,37 | -4,90% | 20.006,00 |
| 12.03.2026 | 17,18 | 17,69 | 16,58 | 17,21 | -0,86% | 6.370,00 |
| 11.03.2026 | 17,76 | 18,17 | 17,16 | 17,36 | -1,17% | 14.322,00 |