4,632$
-4,89%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |