4,224€
-0,71%
Echtzeit-Aktienkurs Energy Fuels
Bid:
Ask:
Aktienkurse zur Energy Fuels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 3,22 | 3,34 | 3,06 | 3,09 | -2,47% | 35.077,00 |
| 07.04.2025 | 3,02 | 3,30 | 2,86 | 3,16 | 0,54% | 55.408,00 |
| 04.04.2025 | 3,26 | 3,37 | 3,01 | 3,15 | -3,67% | 60.838,00 |
| 03.04.2025 | 3,35 | 3,50 | 3,19 | 3,27 | -4,42% | 84.241,00 |
| 02.04.2025 | 3,42 | 3,46 | 3,34 | 3,42 | -0,84% | 58.250,00 |
| 01.04.2025 | 3,45 | 3,50 | 3,37 | 3,45 | 0,47% | 16.612,00 |
| 31.03.2025 | 3,52 | 3,52 | 3,30 | 3,43 | 0,62% | 59.508,00 |
| 28.03.2025 | 3,79 | 3,79 | 3,41 | 3,41 | -9,88% | 46.771,00 |
| 27.03.2025 | 3,90 | 3,90 | 3,73 | 3,78 | -2,95% | 18.848,00 |
| 26.03.2025 | 3,89 | 3,92 | 3,81 | 3,90 | 0,18% | 7.864,00 |
| 25.03.2025 | 4,06 | 4,06 | 3,82 | 3,89 | -2,53% | 15.901,00 |
| 24.03.2025 | 3,96 | 4,12 | 3,95 | 3,99 | 0,76% | 11.881,00 |
| 21.03.2025 | 4,04 | 4,08 | 3,92 | 3,96 | -0,63% | 30.731,00 |
| 20.03.2025 | 3,98 | 4,08 | 3,92 | 3,99 | 1,84% | 23.398,00 |
| 19.03.2025 | 3,88 | 3,95 | 3,75 | 3,92 | -0,05% | 24.546,00 |
| 18.03.2025 | 4,00 | 4,06 | 3,82 | 3,92 | -0,33% | 35.453,00 |
| 17.03.2025 | 3,85 | 4,02 | 3,78 | 3,93 | 4,80% | 28.877,00 |
| 14.03.2025 | 3,84 | 3,92 | 3,75 | 3,75 | -3,75% | 19.778,00 |
| 13.03.2025 | 3,86 | 3,90 | 3,70 | 3,90 | 0,98% | 14.858,00 |
| 12.03.2025 | 3,84 | 3,96 | 3,82 | 3,86 | 1,34% | 15.968,00 |
| 11.03.2025 | 3,62 | 3,82 | 3,62 | 3,81 | 3,53% | 16.818,00 |
| 10.03.2025 | 3,78 | 3,80 | 3,60 | 3,68 | -2,18% | 71.266,00 |
| 07.03.2025 | 3,90 | 3,93 | 3,72 | 3,76 | -4,06% | 60.379,00 |
| 06.03.2025 | 3,86 | 3,92 | 3,75 | 3,92 | 2,48% | 21.029,00 |
| 05.03.2025 | 3,99 | 3,99 | 3,75 | 3,82 | 0,95% | 31.211,00 |
| 04.03.2025 | 3,62 | 3,96 | 3,57 | 3,79 | 3,53% | 68.286,00 |
| 03.03.2025 | 4,04 | 4,05 | 3,63 | 3,66 | -7,06% | 111.281,00 |
| 28.02.2025 | 3,92 | 4,29 | 3,81 | 3,94 | 1,60% | 152.578,00 |
| 27.02.2025 | 4,24 | 4,34 | 3,87 | 3,88 | -8,41% | 72.709,00 |
| 26.02.2025 | 4,16 | 4,38 | 4,16 | 4,23 | 2,82% | 43.505,00 |
| 25.02.2025 | 4,39 | 4,40 | 4,08 | 4,12 | -6,58% | 73.893,00 |
| 24.02.2025 | 4,46 | 4,52 | 4,33 | 4,41 | 0,48% | 104.944,00 |
| 21.02.2025 | 4,63 | 4,73 | 4,38 | 4,38 | -8,48% | 32.564,00 |
| 20.02.2025 | 4,61 | 4,80 | 4,57 | 4,79 | 2,46% | 18.044,00 |
| 19.02.2025 | 4,77 | 4,78 | 4,57 | 4,68 | -1,85% | 24.018,00 |
| 18.02.2025 | 4,60 | 4,76 | 4,53 | 4,76 | 3,84% | 25.779,00 |
| 17.02.2025 | 4,60 | 4,64 | 4,55 | 4,59 | -1,04% | 16.644,00 |
| 14.02.2025 | 4,85 | 4,90 | 4,53 | 4,64 | -4,29% | 32.910,00 |
| 13.02.2025 | 4,81 | 4,86 | 4,71 | 4,84 | 0,56% | 29.749,00 |
| 12.02.2025 | 4,80 | 4,94 | 4,71 | 4,82 | 0,33% | 22.975,00 |
| 11.02.2025 | 4,97 | 4,97 | 4,78 | 4,80 | -2,81% | 30.811,00 |
| 10.02.2025 | 5,01 | 5,14 | 4,93 | 4,94 | -0,66% | 48.166,00 |
| 07.02.2025 | 4,95 | 5,05 | 4,93 | 4,97 | 1,37% | 11.125,00 |
| 06.02.2025 | 5,12 | 5,17 | 4,83 | 4,91 | -3,02% | 22.330,00 |
| 05.02.2025 | 5,20 | 5,24 | 5,05 | 5,06 | -1,94% | 12.165,00 |
| 04.02.2025 | 5,17 | 5,19 | 5,10 | 5,16 | -0,27% | 8.750,00 |
| 03.02.2025 | 5,14 | 5,28 | 4,85 | 5,17 | 0,04% | 61.191,00 |
| 31.01.2025 | 5,43 | 5,46 | 5,17 | 5,17 | -4,26% | 43.636,00 |
| 30.01.2025 | 5,41 | 5,50 | 5,30 | 5,40 | 2,08% | 16.667,00 |
| 29.01.2025 | 5,01 | 5,40 | 5,01 | 5,29 | 5,21% | 40.980,00 |
| 28.01.2025 | 5,02 | 5,10 | 4,92 | 5,03 | 1,53% | 10.217,00 |
| 27.01.2025 | 5,50 | 5,50 | 4,84 | 4,95 | -8,57% | 78.136,00 |
| 24.01.2025 | 5,59 | 5,66 | 5,36 | 5,42 | -2,38% | 57.635,00 |
| 23.01.2025 | 5,66 | 5,69 | 5,49 | 5,55 | -0,07% | 6.065,00 |
| 22.01.2025 | 5,43 | 5,66 | 5,31 | 5,55 | 4,13% | 33.220,00 |
| 21.01.2025 | 5,10 | 5,33 | 5,07 | 5,33 | 5,54% | 26.312,00 |
| 20.01.2025 | 4,83 | 5,05 | 4,80 | 5,05 | 0,12% | 21.936,00 |
| 17.01.2025 | 4,92 | 5,13 | 4,87 | 5,05 | 2,02% | 95.379,00 |
| 16.01.2025 | 5,04 | 5,09 | 4,84 | 4,95 | -1,67% | 48.285,00 |
| 15.01.2025 | 5,05 | 5,19 | 4,90 | 5,03 | 0,56% | 64.647,00 |
| 14.01.2025 | 5,15 | 5,18 | 4,96 | 5,00 | -2,95% | 54.851,00 |
| 13.01.2025 | 5,35 | 5,35 | 5,02 | 5,15 | -0,31% | 31.766,00 |
| 10.01.2025 | 5,22 | 5,36 | 5,12 | 5,17 | -0,88% | 13.329,00 |
| 09.01.2025 | 5,28 | 5,29 | 5,18 | 5,22 | -0,11% | 6.109,00 |
| 08.01.2025 | 5,35 | 5,40 | 5,09 | 5,22 | -1,32% | 12.130,00 |
| 07.01.2025 | 5,60 | 5,71 | 5,29 | 5,29 | -5,13% | 11.680,00 |
| 06.01.2025 | 5,68 | 5,79 | 5,58 | 5,58 | 0,72% | 32.830,00 |
| 03.01.2025 | 5,58 | 5,60 | 5,31 | 5,54 | -0,04% | 29.772,00 |
| 02.01.2025 | 5,00 | 5,54 | 5,00 | 5,54 | 9,66% | 30.107,00 |
| 30.12.2024 | 5,01 | 5,08 | 4,96 | 5,05 | 1,59% | 20.659,00 |
| 27.12.2024 | 5,21 | 5,21 | 4,86 | 4,97 | -4,80% | 40.032,00 |
| 23.12.2024 | 5,20 | 5,29 | 5,10 | 5,22 | 2,43% | 36.290,00 |
| 20.12.2024 | 5,31 | 5,31 | 5,10 | 5,10 | -2,56% | 14.561,00 |
| 19.12.2024 | 5,25 | 5,33 | 5,20 | 5,23 | 0,77% | 21.139,00 |
| 18.12.2024 | 5,27 | 5,50 | 5,16 | 5,19 | -2,11% | 23.014,00 |
| 17.12.2024 | 5,57 | 5,80 | 5,27 | 5,31 | -3,91% | 40.891,00 |
| 16.12.2024 | 5,70 | 5,70 | 5,52 | 5,52 | -3,83% | 63.332,00 |
| 13.12.2024 | 5,98 | 5,98 | 5,67 | 5,74 | -2,88% | 29.372,00 |
| 12.12.2024 | 6,15 | 6,22 | 5,86 | 5,91 | -4,09% | 29.465,00 |
| 11.12.2024 | 6,12 | 6,16 | 5,98 | 6,16 | 1,12% | 14.138,00 |