26,462$
11,33%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 24,34 | 25,69 | 22,71 | 23,77 | 16,86% | 43.240.461,00 |
| 10.10.2025 | 21,24 | 22,37 | 20,20 | 20,34 | 3,25% | 46.707.872,00 |
| 09.10.2025 | 18,92 | 20,51 | 18,51 | 19,70 | 9,44% | 36.664.951,00 |
| 08.10.2025 | 17,94 | 19,26 | 17,41 | 18,00 | 2,33% | 26.409.033,00 |
| 07.10.2025 | 17,49 | 19,01 | 16,89 | 17,59 | 4,02% | 26.358.117,00 |
| 06.10.2025 | 17,31 | 18,05 | 16,85 | 16,91 | -1,05% | 22.608.968,00 |
| 03.10.2025 | 16,94 | 17,80 | 16,30 | 17,09 | 1,60% | - |
| 02.10.2025 | 16,00 | 17,00 | 15,54 | 16,82 | 7,07% | 22.460.555,00 |
| 01.10.2025 | 14,99 | 15,80 | 14,94 | 15,71 | 2,35% | 33.608.419,00 |
| 30.09.2025 | 15,28 | 16,39 | 14,84 | 15,35 | -7,08% | 40.546.190,00 |
| 29.09.2025 | 17,28 | 17,50 | 16,08 | 16,52 | -1,14% | 12.066.461,00 |
| 26.09.2025 | 17,51 | 18,78 | 16,45 | 16,71 | -3,19% | 18.859.072,00 |
| 25.09.2025 | 15,17 | 17,67 | 15,11 | 17,26 | 2,31% | 28.144.021,00 |
| 24.09.2025 | 17,32 | 18,60 | 16,77 | 16,87 | 1,20% | 32.472.486,00 |
| 23.09.2025 | 15,80 | 16,77 | 15,35 | 16,67 | 7,06% | 17.562.858,00 |
| 22.09.2025 | 15,00 | 15,71 | 14,26 | 15,57 | 4,78% | 14.015.937,00 |
| 19.09.2025 | 14,10 | 15,29 | 14,01 | 14,86 | 5,39% | 20.708.607,00 |
| 18.09.2025 | 14,36 | 14,38 | 13,63 | 14,10 | 0,14% | 13.275.730,00 |
| 17.09.2025 | 13,71 | 14,15 | 13,48 | 14,08 | 5,00% | 12.394.143,00 |
| 16.09.2025 | 14,41 | 14,41 | 13,19 | 13,41 | -2,97% | 13.494.297,00 |
| 15.09.2025 | 11,97 | 14,12 | 11,86 | 13,82 | 15,84% | 19.534.738,00 |
| 12.09.2025 | 12,50 | 12,52 | 11,82 | 11,93 | -4,79% | 8.385.528,00 |
| 11.09.2025 | 12,51 | 12,87 | 12,32 | 12,53 | -0,79% | 7.367.159,00 |
| 10.09.2025 | 13,08 | 13,25 | 12,52 | 12,63 | -3,44% | 13.070.357,00 |
| 09.09.2025 | 12,40 | 13,46 | 11,97 | 13,08 | 9,99% | 24.499.249,00 |
| 08.09.2025 | 11,63 | 11,92 | 11,31 | 11,89 | 2,87% | 9.931.780,00 |
| 05.09.2025 | 11,23 | 11,57 | 10,94 | 11,56 | 2,94% | 8.085.727,00 |
| 04.09.2025 | 11,34 | 11,58 | 10,97 | 11,23 | -1,84% | 6.637.411,00 |
| 03.09.2025 | 11,37 | 11,60 | 11,12 | 11,44 | 0,70% | 8.304.088,00 |
| 02.09.2025 | 10,98 | 11,37 | 10,65 | 11,36 | -1,73% | 9.573.506,00 |
| 29.08.2025 | 12,24 | 12,50 | 11,29 | 11,56 | -1,03% | 14.568.961,00 |
| 28.08.2025 | 11,73 | 12,09 | 11,29 | 11,68 | 2,46% | 11.837.834,00 |
| 27.08.2025 | 12,22 | 12,25 | 11,26 | 11,40 | -7,39% | 16.542.365,00 |
| 26.08.2025 | 11,53 | 13,34 | 11,42 | 12,31 | 12,63% | 37.077.815,00 |
| 25.08.2025 | 10,75 | 11,19 | 10,53 | 10,93 | 3,31% | 18.559.865,00 |
| 22.08.2025 | 9,66 | 10,65 | 9,47 | 10,58 | 12,55% | 22.548.577,00 |
| 21.08.2025 | 8,70 | 9,41 | 8,65 | 9,40 | 10,20% | 16.004.453,00 |
| 20.08.2025 | 8,43 | 8,62 | 8,23 | 8,53 | 0,71% | 9.675.135,00 |
| 19.08.2025 | 10,46 | 10,48 | 8,16 | 8,47 | -17,93% | 33.697.475,00 |
| 18.08.2025 | 9,85 | 10,33 | 9,48 | 10,32 | 5,41% | 11.837.296,00 |
| 15.08.2025 | 9,80 | 9,90 | 9,33 | 9,79 | 0,00% | 7.938.840,00 |
| 14.08.2025 | 9,42 | 10,09 | 9,38 | 9,79 | 2,94% | 10.826.801,00 |
| 13.08.2025 | 9,78 | 10,15 | 9,19 | 9,51 | -0,83% | 11.304.233,00 |
| 12.08.2025 | 9,67 | 9,87 | 9,49 | 9,59 | -0,21% | 7.085.058,00 |
| 11.08.2025 | 9,50 | 10,05 | 9,18 | 9,61 | 0,63% | 8.844.472,00 |
| 08.08.2025 | 9,75 | 10,74 | 9,54 | 9,55 | -0,52% | 15.075.008,00 |
| 07.08.2025 | 9,36 | 9,96 | 9,03 | 9,60 | -0,83% | 11.193.412,00 |
| 06.08.2025 | 10,10 | 10,18 | 9,61 | 9,68 | -2,42% | 11.459.804,00 |
| 05.08.2025 | 9,81 | 10,02 | 9,55 | 9,92 | 2,06% | 10.609.015,00 |
| 04.08.2025 | 8,90 | 9,77 | 8,80 | 9,72 | 9,83% | 8.118.537,00 |
| 01.08.2025 | 8,68 | 8,91 | 8,23 | 8,85 | -2,64% | 14.065.804,00 |
| 31.07.2025 | 8,90 | 9,37 | 8,67 | 9,09 | -0,22% | 15.672.092,00 |
| 30.07.2025 | 9,17 | 9,49 | 8,95 | 9,11 | -3,80% | 10.450.016,00 |
| 29.07.2025 | 10,04 | 10,09 | 9,28 | 9,47 | -5,68% | 10.998.558,00 |
| 28.07.2025 | 10,27 | 10,41 | 9,88 | 10,04 | 0,30% | 13.228.346,00 |
| 25.07.2025 | 10,00 | 10,05 | 9,46 | 10,01 | 0,50% | 12.237.694,00 |
| 24.07.2025 | 9,41 | 10,03 | 9,35 | 9,96 | 5,06% | 12.629.077,00 |
| 23.07.2025 | 9,24 | 9,62 | 9,14 | 9,48 | 3,04% | 9.898.643,00 |
| 22.07.2025 | 8,62 | 9,28 | 8,62 | 9,20 | -0,11% | 11.889.995,00 |
| 21.07.2025 | 9,47 | 9,48 | 8,93 | 9,21 | -1,60% | 14.244.292,00 |
| 18.07.2025 | 9,05 | 9,52 | 8,85 | 9,36 | 2,18% | 19.718.233,00 |
| 17.07.2025 | 8,20 | 9,37 | 8,14 | 9,16 | 11,17% | 28.973.027,00 |
| 16.07.2025 | 7,85 | 8,29 | 7,56 | 8,24 | 6,19% | 22.986.833,00 |
| 15.07.2025 | 7,12 | 7,80 | 6,87 | 7,76 | 10,70% | 23.846.156,00 |
| 14.07.2025 | 6,60 | 7,02 | 6,43 | 7,01 | 6,21% | 15.514.360,00 |
| 11.07.2025 | 6,34 | 6,68 | 6,13 | 6,60 | 1,38% | 15.683.117,00 |
| 10.07.2025 | 6,02 | 6,70 | 6,00 | 6,51 | 16,46% | 31.998.638,00 |
| 09.07.2025 | 5,85 | 5,88 | 5,57 | 5,59 | -4,12% | 6.963.298,00 |
| 08.07.2025 | 6,16 | 6,17 | 5,78 | 5,83 | -5,36% | 7.519.104,00 |
| 07.07.2025 | 6,04 | 6,17 | 5,79 | 6,16 | -0,16% | 7.874.206,00 |
| 03.07.2025 | 6,24 | 6,25 | 6,05 | 6,17 | -1,44% | 5.643.386,00 |
| 02.07.2025 | 5,82 | 6,38 | 5,76 | 6,26 | 8,87% | 16.648.780,00 |
| 01.07.2025 | 5,80 | 5,82 | 5,59 | 5,75 | 0,00% | 5.549.697,00 |
| 30.06.2025 | 5,55 | 5,80 | 5,45 | 5,75 | 3,60% | 9.009.885,00 |
| 27.06.2025 | 5,90 | 5,99 | 5,45 | 5,55 | -5,93% | 14.397.756,00 |
| 26.06.2025 | 5,68 | 5,98 | 5,60 | 5,90 | 5,17% | 11.988.191,00 |
| 25.06.2025 | 5,70 | 5,82 | 5,53 | 5,61 | -0,71% | 7.874.192,00 |
| 24.06.2025 | 5,49 | 5,74 | 5,41 | 5,65 | 3,10% | 8.859.032,00 |
| 23.06.2025 | 5,39 | 5,60 | 5,33 | 5,48 | 1,29% | 9.039.119,00 |
| 20.06.2025 | 5,75 | 5,82 | 5,39 | 5,41 | -6,24% | 12.796.456,00 |
| 18.06.2025 | 5,84 | 6,08 | 5,66 | 5,77 | -1,87% | 10.790.922,00 |
| 17.06.2025 | 5,84 | 5,91 | 5,65 | 5,88 | 1,38% | 9.868.458,00 |
| 16.06.2025 | 5,92 | 6,24 | 5,69 | 5,80 | 3,20% | 20.239.967,00 |
| 13.06.2025 | 5,58 | 5,89 | 5,24 | 5,62 | 4,66% | 16.678.251,00 |
| 12.06.2025 | 5,37 | 5,43 | 5,29 | 5,37 | -0,74% | 10.788.634,00 |
| 11.06.2025 | 5,41 | 5,67 | 5,33 | 5,41 | 0,93% | 13.301.115,00 |
| 10.06.2025 | 5,69 | 5,70 | 5,30 | 5,36 | -5,13% | 10.105.490,00 |
| 09.06.2025 | 5,58 | 5,90 | 5,52 | 5,65 | 3,29% | 14.323.599,00 |
| 06.06.2025 | 5,67 | 5,67 | 5,28 | 5,47 | -1,97% | 11.024.232,00 |
| 05.06.2025 | 5,75 | 5,76 | 5,38 | 5,58 | -2,45% | 10.432.830,00 |
| 04.06.2025 | 5,63 | 5,82 | 5,43 | 5,72 | 2,51% | 12.927.998,00 |
| 03.06.2025 | 5,31 | 5,74 | 5,14 | 5,58 | 14,58% | 20.613.956,00 |
| 02.06.2025 | 4,96 | 5,00 | 4,82 | 4,87 | -0,41% | 6.032.166,00 |
| 30.05.2025 | 4,97 | 4,98 | 4,85 | 4,89 | -2,78% | 8.620.908,00 |
| 29.05.2025 | 5,28 | 5,32 | 5,00 | 5,03 | -5,45% | 10.279.100,00 |
| 28.05.2025 | 5,41 | 5,55 | 5,29 | 5,32 | -2,39% | 10.053.185,00 |
| 27.05.2025 | 5,59 | 5,60 | 5,35 | 5,45 | 0,93% | 17.071.995,00 |
| 23.05.2025 | 5,00 | 5,44 | 4,74 | 5,40 | 20,00% | 33.177.758,00 |
| 22.05.2025 | 4,50 | 4,54 | 4,36 | 4,50 | 0,45% | 7.968.597,00 |
| 21.05.2025 | 4,40 | 4,63 | 4,39 | 4,48 | 1,82% | 6.978.419,00 |