3,626$
-3,82%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 3,56 | 3,72 | 3,54 | 3,63 | -3,80% | - |
| 02.04.2025 | 3,65 | 3,79 | 3,58 | 3,77 | 2,72% | 3.852.159,00 |
| 01.04.2025 | 3,73 | 3,76 | 3,60 | 3,67 | -1,61% | 4.780.181,00 |
| 31.03.2025 | 3,69 | 3,78 | 3,55 | 3,73 | -0,53% | 11.389.234,00 |
| 28.03.2025 | 4,00 | 4,04 | 3,75 | 3,75 | -6,72% | 5.673.998,00 |
| 27.03.2025 | 4,20 | 4,22 | 4,02 | 4,02 | -2,66% | 5.552.800,00 |
| 26.03.2025 | 4,19 | 4,23 | 4,11 | 4,13 | -1,20% | 6.344.295,00 |
| 25.03.2025 | 4,29 | 4,32 | 4,13 | 4,18 | -2,56% | 5.730.355,00 |
| 24.03.2025 | 4,44 | 4,45 | 4,27 | 4,29 | -1,61% | 5.767.429,00 |
| 21.03.2025 | 4,30 | 4,38 | 4,22 | 4,36 | 0,23% | 8.859.444,00 |
| 20.03.2025 | 4,22 | 4,42 | 4,19 | 4,35 | 1,64% | 7.547.841,00 |
| 19.03.2025 | 4,25 | 4,33 | 4,20 | 4,28 | 0,71% | 5.240.140,00 |
| 18.03.2025 | 4,30 | 4,31 | 4,13 | 4,25 | -2,30% | 8.014.636,00 |
| 17.03.2025 | 4,20 | 4,40 | 4,19 | 4,35 | 5,33% | 5.771.128,00 |
| 14.03.2025 | 4,24 | 4,27 | 4,11 | 4,13 | -1,20% | 3.980.302,00 |
| 13.03.2025 | 4,13 | 4,22 | 4,08 | 4,18 | 0,48% | 5.222.290,00 |
| 12.03.2025 | 4,24 | 4,34 | 4,13 | 4,16 | 0,00% | 6.347.274,00 |
| 11.03.2025 | 3,98 | 4,23 | 3,95 | 4,16 | 5,05% | 6.824.768,00 |
| 10.03.2025 | 3,99 | 4,10 | 3,88 | 3,96 | -2,70% | 6.394.703,00 |
| 07.03.2025 | 4,11 | 4,16 | 4,01 | 4,07 | -2,86% | 5.604.473,00 |
| 06.03.2025 | 4,10 | 4,28 | 4,05 | 4,19 | 0,72% | 7.764.387,00 |
| 05.03.2025 | 4,07 | 4,20 | 4,01 | 4,16 | 2,97% | 12.266.827,00 |
| 04.03.2025 | 3,79 | 4,20 | 3,74 | 4,04 | 6,32% | 17.594.294,00 |
| 03.03.2025 | 4,14 | 4,19 | 3,78 | 3,80 | -7,77% | 14.699.956,00 |
| 28.02.2025 | 4,11 | 4,48 | 3,97 | 4,12 | 2,49% | 15.406.004,00 |
| 27.02.2025 | 4,54 | 4,54 | 3,99 | 4,02 | -9,46% | 20.141.348,00 |
| 26.02.2025 | 4,45 | 4,61 | 4,41 | 4,44 | 1,83% | 15.825.419,00 |
| 25.02.2025 | 4,53 | 4,55 | 4,29 | 4,36 | -4,39% | 16.789.035,00 |
| 24.02.2025 | 4,69 | 4,69 | 4,52 | 4,56 | -1,72% | 12.817.107,00 |
| 21.02.2025 | 4,91 | 4,91 | 4,57 | 4,64 | -4,72% | 9.810.659,00 |
| 20.02.2025 | 4,91 | 5,07 | 4,86 | 4,87 | 0,00% | 7.927.851,00 |
| 19.02.2025 | 4,90 | 4,90 | 4,78 | 4,87 | -1,42% | 6.511.556,00 |
| 18.02.2025 | 4,80 | 4,98 | 4,72 | 4,94 | 2,79% | 8.835.694,00 |
| 17.02.2025 | 4,81 | 4,82 | 4,80 | 4,81 | 0,12% | - |
| 14.02.2025 | 4,97 | 5,00 | 4,74 | 4,80 | -4,57% | 10.618.610,00 |
| 13.02.2025 | 5,05 | 5,05 | 4,89 | 5,03 | 0,00% | 8.508.909,00 |
| 12.02.2025 | 4,97 | 5,11 | 4,87 | 5,03 | 1,00% | 7.945.108,00 |
| 11.02.2025 | 5,18 | 5,21 | 4,96 | 4,98 | -1,78% | 6.577.780,00 |
| 10.02.2025 | 5,25 | 5,37 | 5,05 | 5,07 | -2,31% | 6.709.889,00 |
| 07.02.2025 | 5,12 | 5,28 | 5,08 | 5,19 | 2,37% | 7.568.958,00 |
| 06.02.2025 | 5,37 | 5,37 | 5,02 | 5,07 | -4,88% | 10.117.590,00 |
| 05.02.2025 | 5,39 | 5,45 | 5,26 | 5,33 | -1,48% | 7.055.574,00 |
| 04.02.2025 | 5,43 | 5,50 | 5,27 | 5,41 | 3,05% | 7.453.207,00 |
| 03.02.2025 | 5,25 | 5,55 | 5,16 | 5,25 | -1,13% | 8.894.144,00 |
| 31.01.2025 | 5,54 | 5,59 | 5,29 | 5,31 | -4,15% | 7.221.334,00 |
| 30.01.2025 | 5,60 | 5,77 | 5,49 | 5,54 | -0,36% | 7.346.197,00 |
| 29.01.2025 | 5,26 | 5,66 | 5,26 | 5,56 | 5,50% | 7.112.320,00 |
| 28.01.2025 | 5,25 | 5,32 | 5,10 | 5,27 | 1,93% | 3.928.848,00 |
| 27.01.2025 | 5,43 | 5,44 | 5,07 | 5,17 | -9,46% | 7.094.916,00 |
| 24.01.2025 | 5,90 | 5,95 | 5,65 | 5,71 | -2,89% | 5.864.445,00 |
| 23.01.2025 | 5,77 | 5,93 | 5,61 | 5,88 | 0,86% | 6.334.182,00 |
| 22.01.2025 | 5,70 | 5,92 | 5,50 | 5,83 | 4,48% | 7.518.103,00 |
| 21.01.2025 | 5,30 | 5,60 | 5,28 | 5,58 | 7,10% | 6.612.179,00 |
| 17.01.2025 | 5,08 | 5,27 | 4,99 | 5,21 | 2,76% | 5.194.587,00 |
| 16.01.2025 | 5,15 | 5,19 | 4,97 | 5,07 | -1,93% | 5.385.321,00 |
| 15.01.2025 | 5,25 | 5,32 | 5,15 | 5,17 | 0,39% | 4.563.425,00 |
| 14.01.2025 | 5,31 | 5,33 | 5,12 | 5,15 | -1,72% | 4.789.199,00 |
| 13.01.2025 | 5,20 | 5,40 | 5,12 | 5,24 | -0,76% | 4.700.828,00 |
| 10.01.2025 | 5,40 | 5,45 | 5,26 | 5,28 | -2,22% | 4.384.354,00 |
| 08.01.2025 | 5,42 | 5,44 | 5,21 | 5,40 | -0,92% | 4.526.525,00 |
| 07.01.2025 | 5,88 | 5,93 | 5,44 | 5,45 | -6,52% | 4.806.693,00 |
| 06.01.2025 | 5,96 | 6,05 | 5,80 | 5,83 | 1,57% | 5.145.564,00 |
| 03.01.2025 | 5,70 | 5,77 | 5,46 | 5,74 | 1,06% | 4.968.204,00 |
| 02.01.2025 | 5,24 | 5,70 | 5,23 | 5,68 | 10,72% | 7.303.092,00 |
| 31.12.2024 | 5,12 | 5,17 | 5,05 | 5,13 | 0,39% | 3.393.328,00 |
| 30.12.2024 | 5,12 | 5,24 | 5,10 | 5,11 | -1,73% | 3.747.065,00 |
| 27.12.2024 | 5,30 | 5,36 | 5,07 | 5,20 | -2,44% | 5.560.930,00 |
| 26.12.2024 | 5,32 | 5,37 | 5,26 | 5,33 | -0,37% | 2.678.511,00 |
| 24.12.2024 | 5,52 | 5,55 | 5,23 | 5,35 | -0,93% | 2.134.844,00 |
| 23.12.2024 | 5,35 | 5,45 | 5,30 | 5,40 | 1,89% | 4.329.408,00 |
| 20.12.2024 | 5,33 | 5,45 | 5,28 | 5,30 | -2,03% | 5.606.678,00 |
| 19.12.2024 | 5,41 | 5,52 | 5,38 | 5,41 | 1,12% | 3.362.963,00 |
| 18.12.2024 | 5,59 | 5,78 | 5,33 | 5,35 | -3,60% | 5.773.345,00 |
| 17.12.2024 | 5,74 | 5,80 | 5,53 | 5,55 | -4,80% | 4.952.776,00 |
| 16.12.2024 | 5,96 | 5,99 | 5,80 | 5,83 | -2,35% | 4.970.838,00 |
| 13.12.2024 | 6,15 | 6,22 | 5,95 | 5,97 | -3,08% | 3.468.635,00 |
| 12.12.2024 | 6,35 | 6,43 | 6,14 | 6,16 | -3,75% | 4.974.992,00 |
| 11.12.2024 | 6,48 | 6,48 | 6,26 | 6,40 | -0,16% | 3.978.873,00 |
| 10.12.2024 | 6,41 | 6,49 | 6,30 | 6,41 | 0,63% | 3.302.032,00 |
| 09.12.2024 | 6,81 | 6,84 | 6,37 | 6,37 | -4,78% | 4.140.521,00 |
| 06.12.2024 | 6,73 | 6,85 | 6,63 | 6,69 | -0,89% | 3.526.730,00 |
| 05.12.2024 | 6,86 | 6,89 | 6,58 | 6,75 | -1,89% | 6.184.841,00 |
| 04.12.2024 | 7,08 | 7,20 | 6,84 | 6,88 | -1,43% | 3.465.508,00 |
| 03.12.2024 | 7,09 | 7,12 | 6,77 | 6,98 | -0,71% | 3.910.432,00 |
| 02.12.2024 | 7,38 | 7,38 | 6,97 | 7,03 | -3,17% | 7.356.115,00 |
| 29.11.2024 | 7,10 | 7,47 | 7,03 | 7,26 | 6,76% | 4.329.798,00 |
| 27.11.2024 | 6,98 | 7,10 | 6,80 | 6,80 | -2,02% | 4.619.555,00 |
| 26.11.2024 | 6,98 | 7,25 | 6,87 | 6,94 | -0,29% | 4.028.232,00 |
| 25.11.2024 | 7,07 | 7,10 | 6,76 | 6,96 | -0,29% | 4.892.830,00 |
| 22.11.2024 | 7,06 | 7,13 | 6,82 | 6,98 | -1,13% | 4.583.753,00 |
| 21.11.2024 | 7,01 | 7,13 | 6,88 | 7,06 | 1,73% | 4.071.667,00 |
| 20.11.2024 | 7,18 | 7,19 | 6,78 | 6,94 | -4,01% | 4.652.421,00 |
| 19.11.2024 | 7,30 | 7,32 | 7,14 | 7,23 | -0,82% | 3.706.252,00 |
| 18.11.2024 | 7,01 | 7,34 | 6,88 | 7,29 | 9,79% | 8.021.105,00 |
| 15.11.2024 | 6,75 | 7,15 | 6,55 | 6,64 | -0,90% | 6.695.617,00 |
| 14.11.2024 | 6,40 | 6,70 | 6,36 | 6,70 | 5,02% | 3.782.858,00 |
| 13.11.2024 | 6,87 | 6,87 | 6,34 | 6,38 | -4,92% | 3.636.279,00 |
| 12.11.2024 | 6,44 | 6,78 | 6,33 | 6,71 | 4,52% | 3.961.988,00 |
| 11.11.2024 | 6,34 | 6,46 | 6,00 | 6,42 | 1,74% | 3.849.119,00 |
| 08.11.2024 | 6,40 | 6,53 | 6,12 | 6,31 | -0,63% | 2.905.510,00 |