9,886€
-1,29%
Echtzeit-Aktienkurs Energy Fuels
Bid:
Ask:
Aktienkurse zur Energy Fuels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,30 | 10,74 | 9,65 | 9,90 | -1,19% | 62.059,00 |
| 28.08.2025 | 9,80 | 10,30 | 9,72 | 10,02 | 2,95% | 83.882,00 |
| 27.08.2025 | 10,80 | 10,95 | 9,68 | 9,73 | -7,44% | 117.878,00 |
| 26.08.2025 | 9,40 | 11,39 | 9,28 | 10,51 | 11,31% | 254.138,00 |
| 25.08.2025 | 9,10 | 9,56 | 8,97 | 9,44 | 4,70% | 120.777,00 |
| 22.08.2025 | 8,06 | 9,04 | 7,96 | 9,02 | 11,47% | 197.454,00 |
| 21.08.2025 | 7,39 | 8,09 | 7,35 | 8,09 | 10,82% | 42.931,00 |
| 20.08.2025 | 7,30 | 7,39 | 7,06 | 7,30 | 1,76% | 35.781,00 |
| 19.08.2025 | 8,92 | 9,00 | 7,01 | 7,17 | -17,82% | 219.358,00 |
| 18.08.2025 | 8,41 | 8,74 | 8,14 | 8,73 | 4,68% | 43.307,00 |
| 15.08.2025 | 8,49 | 8,56 | 8,02 | 8,34 | -0,38% | 128.383,00 |
| 14.08.2025 | 8,08 | 8,64 | 8,01 | 8,37 | 1,60% | 47.263,00 |
| 13.08.2025 | 8,21 | 8,67 | 7,87 | 8,24 | -0,02% | 56.900,00 |
| 12.08.2025 | 8,24 | 8,48 | 8,15 | 8,24 | -0,56% | 19.500,00 |
| 11.08.2025 | 8,22 | 8,66 | 7,96 | 8,29 | 0,46% | 52.030,00 |
| 08.08.2025 | 8,33 | 9,20 | 8,25 | 8,25 | 1,25% | 65.754,00 |
| 07.08.2025 | 8,11 | 8,50 | 7,80 | 8,15 | -2,47% | 86.912,00 |
| 06.08.2025 | 8,61 | 8,79 | 8,24 | 8,35 | -2,68% | 39.903,00 |
| 05.08.2025 | 8,45 | 8,66 | 8,30 | 8,58 | 2,19% | 122.057,00 |
| 04.08.2025 | 7,76 | 8,40 | 7,67 | 8,40 | 9,75% | 46.908,00 |
| 01.08.2025 | 7,91 | 8,08 | 7,09 | 7,65 | -6,09% | 132.208,00 |
| 31.07.2025 | 7,88 | 8,15 | 7,57 | 8,15 | 2,88% | 88.020,00 |
| 30.07.2025 | 8,14 | 8,25 | 7,84 | 7,92 | -3,74% | 92.030,00 |
| 29.07.2025 | 8,66 | 8,75 | 8,06 | 8,23 | -5,36% | 57.982,00 |
| 28.07.2025 | 8,75 | 9,00 | 8,50 | 8,70 | 2,74% | 124.456,00 |
| 25.07.2025 | 8,48 | 8,58 | 8,05 | 8,46 | 0,28% | 66.518,00 |
| 24.07.2025 | 7,97 | 8,49 | 7,95 | 8,44 | 4,74% | 75.601,00 |
| 23.07.2025 | 7,75 | 8,19 | 7,71 | 8,06 | 3,44% | 83.602,00 |
| 22.07.2025 | 7,69 | 7,88 | 7,06 | 7,79 | 0,05% | 259.792,00 |
| 21.07.2025 | 8,11 | 8,24 | 7,62 | 7,79 | -3,28% | 221.024,00 |
| 18.07.2025 | 8,04 | 8,17 | 7,62 | 8,05 | 1,77% | 211.142,00 |
| 17.07.2025 | 7,06 | 8,06 | 6,95 | 7,91 | 12,29% | 211.055,00 |
| 16.07.2025 | 6,70 | 7,09 | 6,52 | 7,04 | 5,29% | 220.530,00 |
| 15.07.2025 | 5,99 | 6,70 | 5,88 | 6,69 | 11,69% | 255.882,00 |
| 14.07.2025 | 5,76 | 6,00 | 5,54 | 5,99 | 6,09% | 117.269,00 |
| 11.07.2025 | 5,58 | 5,71 | 5,27 | 5,65 | 1,88% | 300.255,00 |
| 10.07.2025 | 4,76 | 5,70 | 4,76 | 5,54 | 16,09% | 295.518,00 |
| 09.07.2025 | 5,05 | 5,08 | 4,76 | 4,77 | -4,14% | 41.462,00 |
| 08.07.2025 | 5,21 | 5,29 | 4,95 | 4,98 | -4,52% | 69.800,00 |
| 07.07.2025 | 5,16 | 5,26 | 4,95 | 5,22 | 0,69% | 62.917,00 |
| 04.07.2025 | 5,22 | 5,28 | 5,12 | 5,18 | -1,67% | 12.534,00 |
| 03.07.2025 | 5,31 | 5,35 | 5,16 | 5,27 | -1,39% | 34.307,00 |
| 02.07.2025 | 4,88 | 5,42 | 4,82 | 5,34 | 10,19% | 101.784,00 |
| 01.07.2025 | 4,86 | 4,96 | 4,76 | 4,85 | -0,86% | 115.312,00 |
| 30.06.2025 | 4,90 | 4,91 | 4,65 | 4,89 | 3,01% | 57.461,00 |
| 27.06.2025 | 5,02 | 5,11 | 4,67 | 4,75 | -5,78% | 83.759,00 |
| 26.06.2025 | 4,81 | 5,10 | 4,81 | 5,04 | 4,54% | 48.302,00 |
| 25.06.2025 | 4,83 | 4,90 | 4,78 | 4,82 | -2,21% | 19.316,00 |
| 24.06.2025 | 4,80 | 4,93 | 4,70 | 4,93 | 3,94% | 35.869,00 |
| 23.06.2025 | 4,72 | 4,85 | 4,69 | 4,74 | 0,94% | 93.907,00 |
| 20.06.2025 | 5,00 | 5,06 | 4,68 | 4,70 | -5,64% | 34.771,00 |
| 19.06.2025 | 5,02 | 5,08 | 4,94 | 4,98 | -0,30% | 9.919,00 |
| 18.06.2025 | 5,07 | 5,25 | 4,93 | 4,99 | -2,59% | 89.078,00 |
| 17.06.2025 | 4,95 | 5,14 | 4,91 | 5,13 | 2,58% | 28.366,00 |
| 16.06.2025 | 5,00 | 5,33 | 4,88 | 5,00 | 3,03% | 167.215,00 |
| 13.06.2025 | 4,67 | 5,08 | 4,56 | 4,85 | 5,27% | 73.713,00 |
| 12.06.2025 | 4,67 | 4,76 | 4,56 | 4,61 | -1,92% | 13.636,00 |
| 11.06.2025 | 4,73 | 4,92 | 4,66 | 4,70 | -0,11% | 44.657,00 |
| 10.06.2025 | 4,97 | 5,05 | 4,65 | 4,70 | -5,16% | 53.384,00 |
| 09.06.2025 | 4,80 | 5,15 | 4,76 | 4,96 | 3,16% | 68.819,00 |
| 06.06.2025 | 4,91 | 4,95 | 4,65 | 4,81 | -2,14% | 43.837,00 |
| 05.06.2025 | 5,10 | 5,14 | 4,70 | 4,91 | -2,44% | 85.419,00 |
| 04.06.2025 | 4,93 | 5,10 | 4,75 | 5,03 | 1,92% | 100.523,00 |
| 03.06.2025 | 4,26 | 5,04 | 4,26 | 4,94 | 16,24% | 89.776,00 |
| 02.06.2025 | 4,40 | 4,41 | 4,24 | 4,25 | -2,19% | 48.009,00 |
| 30.05.2025 | 4,43 | 4,43 | 4,29 | 4,34 | -1,85% | 50.271,00 |
| 29.05.2025 | 4,82 | 4,85 | 4,40 | 4,43 | -6,19% | 49.083,00 |
| 28.05.2025 | 4,77 | 4,88 | 4,69 | 4,72 | -1,83% | 94.393,00 |
| 27.05.2025 | 5,05 | 5,12 | 4,73 | 4,81 | -5,02% | 129.574,00 |
| 26.05.2025 | 4,81 | 5,20 | 4,80 | 5,06 | 6,12% | 135.932,00 |
| 23.05.2025 | 4,60 | 4,79 | 4,22 | 4,77 | 18,58% | 146.857,00 |
| 22.05.2025 | 4,00 | 4,03 | 3,85 | 4,02 | 2,37% | 18.219,00 |
| 21.05.2025 | 3,88 | 4,09 | 3,88 | 3,93 | 1,66% | 36.645,00 |
| 20.05.2025 | 3,88 | 3,89 | 3,76 | 3,86 | 0,97% | 22.830,00 |
| 19.05.2025 | 3,85 | 3,88 | 3,76 | 3,83 | -2,82% | 23.599,00 |
| 16.05.2025 | 3,98 | 4,02 | 3,88 | 3,94 | -0,76% | 19.836,00 |
| 15.05.2025 | 4,03 | 4,08 | 3,94 | 3,97 | -2,07% | 21.444,00 |
| 14.05.2025 | 4,09 | 4,09 | 3,97 | 4,05 | -0,20% | 16.832,00 |
| 13.05.2025 | 4,20 | 4,24 | 4,05 | 4,06 | -3,10% | 29.025,00 |
| 12.05.2025 | 4,35 | 4,43 | 4,19 | 4,19 | 0,29% | 25.298,00 |
| 09.05.2025 | 4,26 | 4,28 | 4,08 | 4,18 | -1,79% | 49.932,00 |
| 08.05.2025 | 4,17 | 4,34 | 4,11 | 4,25 | 1,31% | 37.059,00 |
| 07.05.2025 | 4,05 | 4,20 | 4,03 | 4,20 | 3,70% | 79.387,00 |
| 06.05.2025 | 3,95 | 4,05 | 3,85 | 4,05 | 1,07% | 101.255,00 |
| 05.05.2025 | 4,11 | 4,20 | 3,84 | 4,01 | -0,82% | 34.600,00 |
| 02.05.2025 | 3,95 | 4,26 | 3,95 | 4,04 | -0,44% | 38.097,00 |
| 30.04.2025 | 3,93 | 4,06 | 3,75 | 4,06 | 3,84% | 15.636,00 |
| 29.04.2025 | 4,04 | 4,12 | 3,90 | 3,91 | -3,72% | 28.120,00 |
| 28.04.2025 | 3,95 | 4,06 | 3,88 | 4,06 | 1,93% | 38.728,00 |
| 25.04.2025 | 4,27 | 4,35 | 3,96 | 3,98 | -5,84% | 38.058,00 |
| 24.04.2025 | 3,94 | 4,23 | 3,94 | 4,23 | 6,77% | 24.443,00 |
| 23.04.2025 | 3,85 | 4,00 | 3,84 | 3,96 | 3,75% | 52.371,00 |
| 22.04.2025 | 4,00 | 4,09 | 3,80 | 3,82 | -11,87% | 57.314,00 |
| 17.04.2025 | 3,96 | 4,49 | 3,92 | 4,33 | 10,20% | 131.833,00 |
| 16.04.2025 | 3,67 | 3,96 | 3,67 | 3,93 | 4,66% | 2.639,00 |
| 15.04.2025 | 3,74 | 3,78 | 3,74 | 3,76 | -0,05% | 529,00 |
| 14.04.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 3,50% | 3.500,00 |
| 11.04.2025 | 3,38 | 3,68 | 3,32 | 3,63 | 7,02% | 19.517,00 |
| 10.04.2025 | 3,46 | 3,47 | 3,31 | 3,39 | -2,14% | 15.938,00 |
| 09.04.2025 | 3,06 | 3,51 | 3,03 | 3,47 | 12,31% | 167.184,00 |