5,199$
2,55%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 6,09 | 6,44 | 6,09 | 6,35 | 4,96% | 3.348.689,00 |
| 06.11.2024 | 6,10 | 6,17 | 5,72 | 6,05 | 3,42% | 4.814.944,00 |
| 05.11.2024 | 5,64 | 5,87 | 5,58 | 5,85 | 3,91% | 3.098.433,00 |
| 04.11.2024 | 5,49 | 5,67 | 5,33 | 5,63 | 0,54% | 4.819.633,00 |
| 01.11.2024 | 5,88 | 5,97 | 5,56 | 5,60 | -6,98% | 6.035.093,00 |
| 31.10.2024 | 6,30 | 6,38 | 5,93 | 6,02 | -4,90% | 3.740.319,00 |
| 30.10.2024 | 6,36 | 6,50 | 6,30 | 6,33 | -1,40% | 3.552.614,00 |
| 29.10.2024 | 6,54 | 6,56 | 6,36 | 6,42 | -1,08% | 2.345.270,00 |
| 28.10.2024 | 6,21 | 6,54 | 6,20 | 6,49 | 5,19% | 3.670.145,00 |
| 25.10.2024 | 6,24 | 6,33 | 6,11 | 6,17 | 0,00% | 2.722.445,00 |
| 24.10.2024 | 6,39 | 6,45 | 6,07 | 6,17 | -2,99% | 3.654.590,00 |
| 23.10.2024 | 6,60 | 6,70 | 6,27 | 6,36 | -4,65% | 3.718.835,00 |
| 22.10.2024 | 6,82 | 6,92 | 6,49 | 6,67 | -3,89% | 3.418.747,00 |
| 21.10.2024 | 7,05 | 7,09 | 6,71 | 6,94 | 1,46% | 5.479.832,00 |
| 18.10.2024 | 6,79 | 7,04 | 6,54 | 6,84 | 3,01% | 5.644.775,00 |
| 17.10.2024 | 6,72 | 6,97 | 6,54 | 6,64 | 0,61% | 9.225.489,00 |
| 16.10.2024 | 5,90 | 6,73 | 5,86 | 6,60 | 15,38% | 11.187.652,00 |
| 15.10.2024 | 5,74 | 5,74 | 5,45 | 5,72 | -0,35% | 2.844.295,00 |
| 14.10.2024 | 5,60 | 5,74 | 5,53 | 5,74 | 3,80% | 2.126.193,00 |
| 11.10.2024 | 5,45 | 5,54 | 5,34 | 5,53 | 2,41% | 1.909.523,00 |
| 10.10.2024 | 5,34 | 5,45 | 5,30 | 5,40 | 0,19% | 2.173.299,00 |
| 09.10.2024 | 5,49 | 5,54 | 5,33 | 5,39 | -3,58% | 2.284.325,00 |
| 08.10.2024 | 5,27 | 5,62 | 5,26 | 5,59 | 3,52% | 2.219.833,00 |
| 07.10.2024 | 5,70 | 5,74 | 5,29 | 5,40 | -4,76% | 3.124.487,00 |
| 04.10.2024 | 5,65 | 5,73 | 5,55 | 5,67 | 1,07% | 2.776.546,00 |
| 03.10.2024 | 5,97 | 6,00 | 5,59 | 5,61 | -4,92% | 3.295.112,00 |
| 02.10.2024 | 5,63 | 5,92 | 5,59 | 5,90 | 5,55% | 3.095.650,00 |
| 01.10.2024 | 5,50 | 5,72 | 5,49 | 5,59 | 1,82% | 1.967.771,00 |
| 30.09.2024 | 5,57 | 5,68 | 5,41 | 5,49 | -0,90% | 3.543.453,00 |
| 27.09.2024 | 5,56 | 5,66 | 5,45 | 5,54 | -0,36% | 1.694.675,00 |
| 26.09.2024 | 5,69 | 5,79 | 5,52 | 5,56 | -0,89% | 2.912.419,00 |
| 25.09.2024 | 5,44 | 5,65 | 5,41 | 5,61 | 2,75% | 3.196.951,00 |
| 24.09.2024 | 5,54 | 5,56 | 5,38 | 5,46 | 1,68% | 2.897.385,00 |
| 23.09.2024 | 5,38 | 5,51 | 5,27 | 5,37 | 1,32% | 5.269.338,00 |
| 20.09.2024 | 5,20 | 5,35 | 5,05 | 5,30 | 7,07% | 7.722.522,00 |
| 19.09.2024 | 4,90 | 5,02 | 4,85 | 4,95 | 5,77% | 2.710.120,00 |
| 18.09.2024 | 4,74 | 4,90 | 4,62 | 4,68 | -1,06% | 3.413.025,00 |
| 17.09.2024 | 4,69 | 4,80 | 4,66 | 4,73 | 1,28% | 2.705.083,00 |
| 16.09.2024 | 4,76 | 4,83 | 4,55 | 4,67 | -1,06% | 3.252.410,00 |
| 13.09.2024 | 5,12 | 5,15 | 4,72 | 4,72 | -7,27% | 7.157.607,00 |
| 12.09.2024 | 4,94 | 5,14 | 4,93 | 5,09 | 3,88% | 4.158.690,00 |
| 11.09.2024 | 4,49 | 4,94 | 4,47 | 4,90 | 8,41% | 4.980.840,00 |
| 10.09.2024 | 4,30 | 4,55 | 4,29 | 4,52 | 5,61% | 2.838.027,00 |
| 09.09.2024 | 4,31 | 4,36 | 4,26 | 4,28 | -0,47% | 2.235.807,00 |
| 06.09.2024 | 4,37 | 4,44 | 4,21 | 4,30 | -1,60% | 2.372.903,00 |
| 05.09.2024 | 4,48 | 4,48 | 4,33 | 4,37 | -0,46% | 2.252.431,00 |
| 04.09.2024 | 4,33 | 4,49 | 4,33 | 4,39 | -0,23% | 2.416.204,00 |
| 03.09.2024 | 4,82 | 4,83 | 4,33 | 4,40 | -10,20% | 4.232.968,00 |
| 30.08.2024 | 4,79 | 4,90 | 4,76 | 4,90 | 2,30% | 2.406.116,00 |
| 29.08.2024 | 4,74 | 4,87 | 4,68 | 4,79 | 1,91% | 2.120.844,00 |
| 28.08.2024 | 4,81 | 4,86 | 4,69 | 4,70 | -3,29% | 2.434.495,00 |
| 27.08.2024 | 4,85 | 4,87 | 4,69 | 4,86 | -0,21% | 2.831.387,00 |
| 26.08.2024 | 4,96 | 5,09 | 4,87 | 4,87 | -0,81% | 3.420.992,00 |