18,909$
-2,13%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 18,97 | 19,11 | 18,29 | 19,10 | -1,13% | - |
| 17.03.2026 | 19,20 | 19,90 | 18,79 | 19,32 | 0,42% | 6.509.005,00 |
| 16.03.2026 | 19,02 | 19,65 | 18,61 | 19,24 | 3,05% | 7.860.727,00 |
| 13.03.2026 | 20,13 | 20,54 | 18,63 | 18,67 | -5,80% | 9.634.005,00 |
| 12.03.2026 | 19,85 | 20,40 | 19,07 | 19,82 | -1,25% | 8.897.064,00 |
| 11.03.2026 | 20,16 | 21,08 | 19,85 | 20,07 | -1,18% | 7.375.275,00 |
| 10.03.2026 | 20,25 | 21,33 | 20,10 | 20,31 | 2,21% | 9.829.121,00 |
| 09.03.2026 | 18,64 | 20,09 | 18,36 | 19,87 | 4,41% | 9.084.182,00 |
| 06.03.2026 | 19,71 | 20,63 | 18,77 | 19,03 | -6,35% | 10.307.859,00 |
| 05.03.2026 | 21,55 | 21,61 | 19,63 | 20,32 | -6,83% | 14.614.350,00 |
| 04.03.2026 | 21,49 | 22,54 | 20,51 | 21,81 | 4,40% | 12.365.563,00 |
| 03.03.2026 | 22,00 | 22,20 | 19,98 | 20,89 | -10,61% | 13.841.095,00 |
| 02.03.2026 | 20,90 | 23,55 | 20,70 | 23,37 | 9,62% | 14.984.542,00 |
| 27.02.2026 | 21,50 | 22,88 | 21,18 | 21,32 | -6,65% | 10.280.276,00 |
| 26.02.2026 | 22,45 | 22,90 | 21,44 | 22,84 | 1,06% | 8.295.891,00 |
| 25.02.2026 | 23,07 | 23,61 | 22,50 | 22,60 | -0,75% | 9.616.560,00 |
| 24.02.2026 | 20,98 | 22,86 | 20,29 | 22,77 | 8,33% | 10.837.076,00 |
| 23.02.2026 | 21,04 | 21,29 | 19,99 | 21,02 | -1,55% | 7.928.392,00 |
| 20.02.2026 | 21,98 | 22,54 | 20,61 | 21,35 | -2,82% | 9.471.939,00 |
| 19.02.2026 | 20,94 | 22,29 | 20,42 | 21,97 | 2,95% | 9.987.502,00 |
| 18.02.2026 | 21,05 | 21,66 | 20,78 | 21,34 | 3,74% | 8.693.476,00 |
| 17.02.2026 | 20,53 | 20,71 | 19,23 | 20,57 | -0,72% | 9.174.848,00 |
| 13.02.2026 | 21,25 | 21,88 | 20,20 | 20,72 | -2,72% | 8.931.246,00 |
| 12.02.2026 | 23,00 | 23,25 | 20,91 | 21,30 | -5,16% | 12.847.658,00 |
| 11.02.2026 | 23,10 | 23,92 | 21,08 | 22,46 | 3,22% | 16.640.864,00 |
| 10.02.2026 | 23,00 | 23,04 | 21,42 | 21,76 | -5,80% | 11.322.447,00 |
| 09.02.2026 | 21,19 | 23,27 | 20,81 | 23,10 | 8,86% | 11.143.136,00 |
| 06.02.2026 | 20,54 | 21,27 | 19,70 | 21,22 | 8,32% | 12.419.479,00 |
| 05.02.2026 | 20,45 | 21,35 | 19,45 | 19,59 | -8,54% | 13.869.782,00 |
| 04.02.2026 | 24,53 | 24,78 | 20,28 | 21,42 | -12,68% | 17.948.325,00 |
| 03.02.2026 | 22,65 | 24,72 | 22,11 | 24,53 | 16,75% | 21.050.907,00 |
| 02.02.2026 | 23,21 | 23,74 | 20,73 | 21,01 | -6,37% | 17.103.494,00 |
| 30.01.2026 | 24,09 | 25,20 | 21,54 | 22,44 | -9,81% | 21.888.189,00 |
| 29.01.2026 | 26,20 | 26,63 | 23,02 | 24,88 | -10,25% | 25.700.393,00 |
| 28.01.2026 | 25,00 | 27,90 | 24,52 | 27,72 | 14,74% | 30.181.942,00 |
| 27.01.2026 | 22,97 | 24,43 | 22,45 | 24,16 | 3,56% | 15.198.048,00 |
| 26.01.2026 | 26,76 | 26,96 | 22,51 | 23,33 | -8,51% | 25.563.140,00 |
| 23.01.2026 | 24,56 | 26,07 | 23,93 | 25,50 | 4,42% | 17.070.074,00 |
| 22.01.2026 | 22,36 | 25,09 | 22,22 | 24,42 | 8,44% | 19.853.209,00 |
| 21.01.2026 | 22,66 | 23,24 | 20,88 | 22,52 | -4,25% | 24.459.125,00 |
| 20.01.2026 | 21,35 | 24,35 | 21,29 | 23,52 | 4,47% | 26.551.017,00 |
| 19.01.2026 | 22,25 | 22,63 | 21,95 | 22,51 | 2,62% | - |
| 16.01.2026 | 21,21 | 22,35 | 20,90 | 21,94 | 4,88% | 15.903.538,00 |
| 15.01.2026 | 20,93 | 22,48 | 20,53 | 20,92 | 0,05% | 19.797.089,00 |
| 14.01.2026 | 19,67 | 21,37 | 18,91 | 20,91 | 7,67% | 15.847.237,00 |
| 13.01.2026 | 19,52 | 20,10 | 19,05 | 19,42 | 0,83% | 10.054.893,00 |
| 12.01.2026 | 18,33 | 19,80 | 17,75 | 19,26 | 6,06% | 11.268.941,00 |
| 09.01.2026 | 19,15 | 19,96 | 17,96 | 18,16 | -2,31% | 14.919.610,00 |
| 08.01.2026 | 19,52 | 19,57 | 18,35 | 18,59 | -1,90% | 14.082.426,00 |
| 07.01.2026 | 18,19 | 19,03 | 17,81 | 18,95 | 3,33% | 12.625.751,00 |
| 06.01.2026 | 18,88 | 19,02 | 17,68 | 18,34 | -0,70% | 13.540.237,00 |
| 05.01.2026 | 17,41 | 18,54 | 16,83 | 18,47 | 10,73% | 17.869.018,00 |
| 02.01.2026 | 14,79 | 17,07 | 14,66 | 16,68 | 14,72% | 14.709.509,00 |
| 31.12.2025 | 14,10 | 14,78 | 14,06 | 14,54 | 2,32% | 6.486.395,00 |
| 30.12.2025 | 15,18 | 15,22 | 14,14 | 14,21 | -5,71% | 9.143.152,00 |
| 29.12.2025 | 14,71 | 16,00 | 14,65 | 15,07 | 2,94% | 11.572.230,00 |
| 26.12.2025 | 15,06 | 15,12 | 14,56 | 14,64 | -3,05% | 4.130.512,00 |
| 24.12.2025 | 15,20 | 15,30 | 14,69 | 15,10 | -0,53% | 3.469.041,00 |
| 23.12.2025 | 15,05 | 15,97 | 15,01 | 15,18 | 0,60% | 7.917.969,00 |
| 22.12.2025 | 15,39 | 15,53 | 14,88 | 15,09 | 0,13% | 8.262.673,00 |
| 19.12.2025 | 14,36 | 15,62 | 14,30 | 15,07 | 7,80% | 14.737.315,00 |
| 18.12.2025 | 13,62 | 14,16 | 13,54 | 13,98 | 3,79% | 5.855.585,00 |
| 17.12.2025 | 14,13 | 14,42 | 13,40 | 13,47 | -4,33% | 6.145.964,00 |
| 16.12.2025 | 13,49 | 14,33 | 13,36 | 14,08 | 0,43% | 6.051.379,00 |
| 15.12.2025 | 14,84 | 15,29 | 13,98 | 14,02 | -3,77% | 7.013.981,00 |
| 12.12.2025 | 15,95 | 16,02 | 14,20 | 14,57 | -7,90% | 9.900.171,00 |
| 11.12.2025 | 14,61 | 16,04 | 14,53 | 15,82 | 6,46% | 9.445.168,00 |
| 10.12.2025 | 15,18 | 15,26 | 14,15 | 14,86 | -3,51% | 9.479.122,00 |
| 09.12.2025 | 15,31 | 15,66 | 14,98 | 15,40 | -0,58% | 5.997.802,00 |
| 08.12.2025 | 15,70 | 15,92 | 15,26 | 15,49 | -0,77% | 5.931.839,00 |
| 05.12.2025 | 16,59 | 16,63 | 15,13 | 15,61 | -4,35% | 11.516.344,00 |
| 04.12.2025 | 15,09 | 16,52 | 14,74 | 16,32 | 8,08% | 15.250.271,00 |
| 03.12.2025 | 15,24 | 15,49 | 14,70 | 15,10 | 0,33% | 8.300.121,00 |
| 02.12.2025 | 14,20 | 15,08 | 14,14 | 15,05 | 6,97% | 7.737.279,00 |
| 01.12.2025 | 14,10 | 14,60 | 13,92 | 14,07 | -2,29% | 7.713.578,00 |
| 28.11.2025 | 14,55 | 14,83 | 14,20 | 14,40 | 0,28% | 5.177.207,00 |
| 26.11.2025 | 14,75 | 14,80 | 14,32 | 14,36 | -0,97% | 7.545.308,00 |
| 25.11.2025 | 13,90 | 14,59 | 13,44 | 14,50 | 3,79% | 9.697.578,00 |
| 24.11.2025 | 12,98 | 14,08 | 12,80 | 13,97 | 9,31% | 11.597.387,00 |
| 21.11.2025 | 12,83 | 12,95 | 12,08 | 12,78 | -3,26% | 16.054.809,00 |
| 20.11.2025 | 15,93 | 16,06 | 13,17 | 13,21 | -14,72% | 20.847.385,00 |
| 19.11.2025 | 15,42 | 16,21 | 15,11 | 15,49 | 2,92% | 14.341.133,00 |
| 18.11.2025 | 14,57 | 15,57 | 14,53 | 15,05 | 0,60% | 10.665.136,00 |
| 17.11.2025 | 15,26 | 15,78 | 14,77 | 14,96 | -3,79% | 8.338.319,00 |
| 14.11.2025 | 14,27 | 16,43 | 14,27 | 15,55 | 0,45% | 13.377.308,00 |
| 13.11.2025 | 15,73 | 16,52 | 15,26 | 15,48 | -2,15% | 12.659.591,00 |
| 12.11.2025 | 15,83 | 16,31 | 15,58 | 15,82 | 0,89% | 9.248.104,00 |
| 11.11.2025 | 16,05 | 16,15 | 15,32 | 15,68 | -4,91% | 8.358.008,00 |
| 10.11.2025 | 16,40 | 16,92 | 16,09 | 16,49 | 5,37% | 14.499.536,00 |
| 07.11.2025 | 14,09 | 15,72 | 14,08 | 15,65 | 3,51% | 18.196.189,00 |
| 06.11.2025 | 15,96 | 15,96 | 14,60 | 15,12 | -6,72% | 23.406.593,00 |
| 05.11.2025 | 16,95 | 17,00 | 15,65 | 16,21 | -4,70% | 20.382.500,00 |
| 04.11.2025 | 15,87 | 18,20 | 15,76 | 17,01 | -4,44% | 28.843.488,00 |
| 03.11.2025 | 19,71 | 19,89 | 17,40 | 17,80 | -13,21% | 35.491.019,00 |
| 31.10.2025 | 22,30 | 22,45 | 20,01 | 20,51 | -6,00% | 25.952.134,00 |
| 30.10.2025 | 21,00 | 22,25 | 19,56 | 21,82 | 6,96% | 27.587.464,00 |
| 29.10.2025 | 19,62 | 21,14 | 19,15 | 20,40 | 1,85% | 20.299.729,00 |
| 28.10.2025 | 19,71 | 20,95 | 19,21 | 20,03 | 4,87% | 23.180.248,00 |
| 27.10.2025 | 20,05 | 20,26 | 17,78 | 19,10 | -10,62% | 40.668.180,00 |
| 24.10.2025 | 21,76 | 22,85 | 20,29 | 21,37 | 0,54% | 33.547.624,00 |