5,619€
-1,11%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 5,77 | 5,77 | 5,60 | 5,61 | -1,27% | 7.423,00 |
| 13.06.2024 | 5,53 | 5,72 | 5,47 | 5,68 | 2,90% | 9.920,00 |
| 12.06.2024 | 5,40 | 5,55 | 5,40 | 5,52 | 1,66% | 6.005,00 |
| 11.06.2024 | 5,67 | 5,67 | 5,40 | 5,43 | -5,86% | 11.219,00 |
| 10.06.2024 | 5,51 | 5,78 | 5,48 | 5,77 | 4,79% | 4.706,00 |
| 07.06.2024 | 5,63 | 5,69 | 5,47 | 5,51 | -2,24% | 14.766,00 |
| 06.06.2024 | 5,53 | 5,73 | 5,53 | 5,63 | -0,21% | 9.469,00 |
| 05.06.2024 | 5,76 | 5,79 | 5,58 | 5,64 | -3,09% | 7.390,00 |
| 04.06.2024 | 6,21 | 6,25 | 5,70 | 5,82 | -7,47% | 19.360,00 |
| 03.06.2024 | 6,40 | 6,47 | 6,19 | 6,29 | -1,41% | 22.203,00 |
| 31.05.2024 | 6,47 | 6,54 | 6,34 | 6,38 | -0,81% | 11.887,00 |
| 30.05.2024 | 6,20 | 6,52 | 6,16 | 6,44 | 2,68% | 25.603,00 |
| 29.05.2024 | 6,23 | 6,34 | 6,09 | 6,27 | 0,29% | 25.873,00 |
| 28.05.2024 | 5,98 | 6,25 | 5,98 | 6,25 | 3,72% | 14.770,00 |
| 27.05.2024 | 6,02 | 6,07 | 5,69 | 6,03 | -0,36% | 24.405,00 |
| 24.05.2024 | 6,15 | 6,16 | 5,98 | 6,05 | -1,69% | 20.254,00 |
| 23.05.2024 | 6,10 | 6,21 | 6,09 | 6,15 | -0,68% | 4.590,00 |
| 22.05.2024 | 6,22 | 6,30 | 6,10 | 6,19 | 0,19% | 3.395,00 |
| 21.05.2024 | 6,34 | 6,44 | 6,18 | 6,18 | -2,98% | 19.770,00 |
| 20.05.2024 | 6,13 | 6,45 | 6,13 | 6,37 | 3,14% | 17.817,00 |
| 17.05.2024 | 5,78 | 6,22 | 5,75 | 6,18 | 8,77% | 26.654,00 |
| 16.05.2024 | 5,63 | 5,83 | 5,57 | 5,68 | 0,00% | 15.065,00 |
| 15.05.2024 | 5,62 | 5,75 | 5,62 | 5,68 | 0,28% | 5.468,00 |
| 14.05.2024 | 5,57 | 5,76 | 5,51 | 5,66 | 1,00% | 26.116,00 |
| 13.05.2024 | 5,69 | 5,76 | 5,61 | 5,61 | -0,92% | 15.880,00 |
| 10.05.2024 | 5,75 | 5,82 | 5,56 | 5,66 | 1,29% | 22.457,00 |
| 09.05.2024 | 5,43 | 5,72 | 5,43 | 5,59 | 3,60% | 7.080,00 |
| 08.05.2024 | 5,50 | 5,55 | 5,33 | 5,39 | -0,22% | 18.524,00 |
| 07.05.2024 | 5,35 | 5,47 | 5,35 | 5,41 | 1,88% | 26.158,00 |
| 06.05.2024 | 5,22 | 5,43 | 5,18 | 5,31 | 2,63% | 20.893,00 |
| 03.05.2024 | 5,30 | 5,32 | 5,09 | 5,17 | -0,69% | 21.299,00 |
| 02.05.2024 | 5,16 | 5,30 | 5,10 | 5,21 | 6,79% | 28.407,00 |
| 30.04.2024 | 5,26 | 5,26 | 4,83 | 4,88 | -4,71% | 41.136,00 |
| 29.04.2024 | 5,08 | 5,25 | 5,05 | 5,12 | 1,27% | 16.176,00 |
| 26.04.2024 | 5,05 | 5,12 | 4,95 | 5,05 | 0,84% | 28.892,00 |
| 25.04.2024 | 5,10 | 5,15 | 4,91 | 5,01 | -0,44% | 48.385,00 |
| 24.04.2024 | 4,92 | 5,07 | 4,87 | 5,03 | 2,09% | 65.948,00 |
| 23.04.2024 | 4,97 | 5,10 | 4,86 | 4,93 | -1,02% | 40.609,00 |
| 22.04.2024 | 5,50 | 5,54 | 4,90 | 4,98 | -9,12% | 93.035,00 |
| 19.04.2024 | 5,49 | 5,56 | 5,42 | 5,48 | -0,04% | 1.802,00 |
| 18.04.2024 | 5,36 | 5,57 | 5,36 | 5,48 | 1,07% | 8.470,00 |
| 17.04.2024 | 5,51 | 5,67 | 5,42 | 5,42 | -1,63% | 3.205,00 |
| 16.04.2024 | 5,71 | 5,74 | 5,37 | 5,51 | -2,82% | 14.328,00 |
| 15.04.2024 | 5,77 | 5,85 | 5,60 | 5,67 | -2,58% | 5.058,00 |
| 12.04.2024 | 6,02 | 6,20 | 5,73 | 5,82 | -2,74% | 27.243,00 |
| 11.04.2024 | 5,78 | 5,99 | 5,66 | 5,99 | 2,78% | 28.981,00 |
| 10.04.2024 | 5,71 | 5,88 | 5,71 | 5,83 | 1,39% | 11.964,00 |
| 09.04.2024 | 5,83 | 5,89 | 5,70 | 5,75 | -2,01% | 8.183,00 |
| 08.04.2024 | 6,08 | 6,16 | 5,83 | 5,86 | -1,51% | 8.879,00 |
| 05.04.2024 | 6,15 | 6,22 | 5,95 | 5,95 | -2,65% | 7.509,00 |
| 04.04.2024 | 6,36 | 6,40 | 6,05 | 6,12 | -3,69% | 17.281,00 |
| 03.04.2024 | 6,12 | 6,37 | 6,04 | 6,35 | 4,82% | 18.739,00 |
| 02.04.2024 | 6,06 | 6,12 | 5,90 | 6,06 | 5,54% | 31.762,00 |
| 28.03.2024 | 5,60 | 5,76 | 5,57 | 5,74 | 1,41% | 8.908,00 |
| 27.03.2024 | 5,52 | 5,67 | 5,52 | 5,66 | 1,80% | 8.389,00 |
| 26.03.2024 | 5,60 | 5,72 | 5,51 | 5,56 | -0,71% | 7.425,00 |
| 25.03.2024 | 5,64 | 5,90 | 5,59 | 5,60 | -1,93% | 16.208,00 |
| 22.03.2024 | 5,82 | 5,82 | 5,66 | 5,71 | -0,87% | 6.248,00 |
| 21.03.2024 | 5,81 | 5,88 | 5,70 | 5,76 | 1,05% | 12.334,00 |
| 20.03.2024 | 5,62 | 5,70 | 5,44 | 5,70 | 2,70% | 31.636,00 |
| 19.03.2024 | 5,51 | 5,63 | 5,42 | 5,55 | -0,54% | 12.148,00 |
| 18.03.2024 | 5,55 | 5,60 | 5,50 | 5,58 | 2,01% | 25.452,00 |
| 15.03.2024 | 5,46 | 5,60 | 5,32 | 5,47 | 1,48% | 20.441,00 |
| 14.03.2024 | 5,41 | 5,52 | 5,32 | 5,39 | -1,64% | 23.575,00 |
| 13.03.2024 | 5,67 | 5,73 | 5,41 | 5,48 | -2,84% | 36.054,00 |
| 12.03.2024 | 5,65 | 5,73 | 5,57 | 5,64 | 0,36% | 20.471,00 |
| 11.03.2024 | 5,61 | 5,65 | 5,55 | 5,62 | 0,90% | 8.599,00 |
| 08.03.2024 | 5,89 | 5,93 | 5,51 | 5,57 | -4,62% | 24.743,00 |
| 07.03.2024 | 5,57 | 5,88 | 5,57 | 5,84 | 3,36% | 16.033,00 |
| 06.03.2024 | 5,61 | 5,76 | 5,58 | 5,65 | 0,71% | 14.694,00 |
| 05.03.2024 | 5,80 | 5,89 | 5,60 | 5,61 | -3,28% | 15.046,00 |
| 04.03.2024 | 6,05 | 6,19 | 5,80 | 5,80 | -4,45% | 37.989,00 |
| 01.03.2024 | 5,84 | 6,10 | 5,77 | 6,07 | 5,02% | 26.082,00 |
| 29.02.2024 | 5,90 | 5,98 | 5,73 | 5,78 | -2,20% | 20.812,00 |
| 28.02.2024 | 6,16 | 6,24 | 5,89 | 5,91 | -4,37% | 13.231,00 |
| 27.02.2024 | 5,86 | 6,25 | 5,82 | 6,18 | 7,48% | 13.797,00 |
| 26.02.2024 | 5,62 | 5,90 | 5,47 | 5,75 | 3,05% | 36.783,00 |
| 23.02.2024 | 5,62 | 5,67 | 5,53 | 5,58 | -0,71% | 23.562,00 |
| 22.02.2024 | 5,82 | 5,91 | 5,61 | 5,62 | -2,43% | 23.585,00 |
| 21.02.2024 | 5,70 | 5,88 | 5,54 | 5,76 | 1,05% | 40.775,00 |
| 20.02.2024 | 5,91 | 6,01 | 5,70 | 5,70 | -3,55% | 20.911,00 |
| 19.02.2024 | 6,07 | 6,07 | 5,91 | 5,91 | -2,31% | 12.915,00 |
| 16.02.2024 | 6,29 | 6,36 | 6,02 | 6,05 | -1,63% | 21.359,00 |
| 15.02.2024 | 6,09 | 6,23 | 6,09 | 6,15 | -0,16% | 14.231,00 |
| 14.02.2024 | 6,21 | 6,31 | 6,09 | 6,16 | -0,65% | 39.295,00 |
| 13.02.2024 | 6,40 | 6,42 | 6,15 | 6,20 | -3,28% | 25.056,00 |
| 12.02.2024 | 6,33 | 6,46 | 6,21 | 6,41 | -0,31% | 27.266,00 |
| 09.02.2024 | 6,49 | 6,55 | 6,35 | 6,43 | -0,92% | 22.430,00 |
| 08.02.2024 | 6,98 | 6,98 | 6,36 | 6,49 | -5,67% | 27.205,00 |
| 07.02.2024 | 6,70 | 6,93 | 6,67 | 6,88 | 1,78% | 14.820,00 |
| 06.02.2024 | 6,98 | 7,07 | 6,75 | 6,76 | -2,87% | 13.374,00 |
| 05.02.2024 | 7,17 | 7,32 | 6,85 | 6,96 | -3,33% | 28.831,00 |
| 02.02.2024 | 7,35 | 7,43 | 7,12 | 7,20 | -1,50% | 18.584,00 |
| 01.02.2024 | 7,00 | 7,50 | 7,00 | 7,31 | 4,28% | 19.046,00 |
| 31.01.2024 | 7,17 | 7,25 | 7,01 | 7,01 | -2,09% | 7.577,00 |
| 30.01.2024 | 6,78 | 7,17 | 6,62 | 7,16 | 6,07% | 26.507,00 |
| 29.01.2024 | 6,76 | 6,80 | 6,55 | 6,75 | -0,30% | 23.554,00 |
| 26.01.2024 | 6,79 | 6,81 | 6,63 | 6,77 | -0,15% | 10.522,00 |
| 25.01.2024 | 6,90 | 6,90 | 6,70 | 6,78 | -1,45% | 12.582,00 |
| 24.01.2024 | 6,98 | 7,07 | 6,83 | 6,88 | -1,43% | 23.506,00 |