19,198€
-0,48%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 19,38 | 19,48 | 18,15 | 19,29 | 1,10% | 28.041,00 |
| 25.02.2026 | 19,28 | 20,00 | 19,06 | 19,08 | -1,37% | 60.926,00 |
| 24.02.2026 | 17,95 | 19,42 | 17,42 | 19,35 | 8,86% | 78.791,00 |
| 23.02.2026 | 17,75 | 18,01 | 17,00 | 17,77 | -1,63% | 35.715,00 |
| 20.02.2026 | 18,78 | 19,00 | 17,53 | 18,07 | -2,43% | 57.819,00 |
| 19.02.2026 | 18,20 | 18,89 | 17,50 | 18,52 | 2,58% | 83.444,00 |
| 18.02.2026 | 17,63 | 18,40 | 17,51 | 18,05 | 4,27% | 55.495,00 |
| 17.02.2026 | 17,25 | 17,60 | 16,32 | 17,31 | -2,20% | 42.422,00 |
| 16.02.2026 | 17,60 | 17,86 | 17,51 | 17,70 | 1,23% | 20.399,00 |
| 13.02.2026 | 17,98 | 18,40 | 17,04 | 17,49 | -2,10% | 39.460,00 |
| 12.02.2026 | 19,20 | 19,65 | 17,64 | 17,86 | -5,50% | 63.735,00 |
| 11.02.2026 | 18,76 | 20,03 | 17,98 | 18,90 | 3,76% | 108.071,00 |
| 10.02.2026 | 19,43 | 19,66 | 18,00 | 18,22 | -6,20% | 61.927,00 |
| 09.02.2026 | 18,13 | 19,57 | 17,61 | 19,42 | 8,46% | 72.828,00 |
| 06.02.2026 | 16,60 | 17,97 | 16,20 | 17,91 | 7,99% | 48.876,00 |
| 05.02.2026 | 18,30 | 18,39 | 16,51 | 16,58 | -9,00% | 79.303,00 |
| 04.02.2026 | 20,86 | 21,21 | 17,20 | 18,22 | -12,45% | 121.079,00 |
| 03.02.2026 | 18,40 | 20,81 | 18,26 | 20,81 | 16,91% | 111.748,00 |
| 02.02.2026 | 17,70 | 20,11 | 16,80 | 17,80 | -9,51% | 99.003,00 |
| 30.01.2026 | 19,95 | 21,08 | 18,98 | 19,67 | -1,53% | - |
| 29.01.2026 | 22,14 | 22,40 | 19,31 | 19,98 | -7,74% | - |
| 28.01.2026 | 20,75 | 21,69 | 20,54 | 21,65 | 11,14% | - |
| 27.01.2026 | 19,61 | 19,93 | 18,85 | 19,48 | 2,14% | - |
| 26.01.2026 | 22,62 | 23,06 | 18,96 | 19,07 | -11,41% | - |
| 23.01.2026 | 20,70 | 22,08 | 20,41 | 21,53 | 3,51% | 170.216,00 |
| 22.01.2026 | 19,48 | 21,37 | 18,74 | 20,80 | 7,72% | 117.719,00 |
| 21.01.2026 | 20,44 | 20,89 | 17,82 | 19,31 | -4,59% | 179.389,00 |
| 20.01.2026 | 19,19 | 20,74 | 17,29 | 20,24 | 5,28% | 147.411,00 |
| 19.01.2026 | 18,76 | 19,45 | 18,61 | 19,23 | 1,83% | 73.151,00 |
| 16.01.2026 | 18,36 | 19,20 | 18,08 | 18,88 | 4,89% | 88.700,00 |
| 15.01.2026 | 17,90 | 19,39 | 17,71 | 18,00 | 0,53% | 126.575,00 |
| 14.01.2026 | 16,77 | 18,40 | 16,26 | 17,91 | 7,63% | 116.166,00 |
| 13.01.2026 | 16,68 | 17,24 | 16,37 | 16,64 | 0,36% | 55.110,00 |
| 12.01.2026 | 15,54 | 16,95 | 15,18 | 16,58 | 5,78% | 70.455,00 |
| 09.01.2026 | 15,86 | 17,11 | 15,43 | 15,67 | -1,85% | 70.293,00 |
| 08.01.2026 | 15,99 | 16,95 | 15,76 | 15,97 | -1,93% | 70.456,00 |
| 07.01.2026 | 15,65 | 16,30 | 15,31 | 16,28 | 3,60% | 52.331,00 |
| 06.01.2026 | 15,88 | 16,40 | 15,18 | 15,72 | 0,35% | 89.811,00 |
| 05.01.2026 | 14,37 | 15,84 | 14,37 | 15,66 | 9,74% | 86.887,00 |
| 02.01.2026 | 12,75 | 14,58 | 12,60 | 14,27 | 9,43% | 79.733,00 |
| 30.12.2025 | 12,88 | 13,04 | 12,71 | 13,04 | 1,76% | 13.182,00 |
| 29.12.2025 | 12,31 | 13,40 | 12,31 | 12,82 | -0,39% | 45.844,00 |
| 23.12.2025 | 12,91 | 13,59 | 12,66 | 12,87 | 0,59% | 66.081,00 |
| 22.12.2025 | 13,25 | 13,34 | 12,70 | 12,79 | -0,31% | 34.795,00 |
| 19.12.2025 | 12,03 | 13,34 | 11,92 | 12,83 | 6,65% | 36.099,00 |
| 18.12.2025 | 11,50 | 12,06 | 11,41 | 12,03 | 4,61% | 31.163,00 |
| 17.12.2025 | 12,08 | 12,25 | 11,45 | 11,50 | -4,37% | 28.765,00 |
| 16.12.2025 | 11,78 | 12,11 | 11,42 | 12,03 | 1,26% | 51.513,00 |
| 15.12.2025 | 12,43 | 12,97 | 11,88 | 11,88 | -4,43% | 61.342,00 |
| 12.12.2025 | 13,51 | 13,73 | 12,14 | 12,43 | -8,23% | 116.999,00 |
| 11.12.2025 | 12,55 | 13,66 | 12,20 | 13,54 | 6,66% | 32.903,00 |
| 10.12.2025 | 13,25 | 13,28 | 12,20 | 12,70 | -4,41% | 46.904,00 |
| 09.12.2025 | 13,25 | 13,41 | 12,93 | 13,28 | 0,30% | 29.610,00 |
| 08.12.2025 | 13,53 | 13,63 | 13,19 | 13,24 | -1,30% | 61.875,00 |
| 05.12.2025 | 14,24 | 14,46 | 13,14 | 13,42 | -4,18% | 75.729,00 |
| 04.12.2025 | 13,05 | 14,20 | 12,71 | 14,00 | 7,82% | 22.526,00 |
| 03.12.2025 | 13,14 | 13,29 | 12,63 | 12,99 | 0,66% | 28.096,00 |
| 02.12.2025 | 12,08 | 12,90 | 12,07 | 12,90 | 6,48% | 56.230,00 |
| 01.12.2025 | 12,25 | 12,54 | 11,94 | 12,12 | -3,47% | 35.733,00 |
| 28.11.2025 | 12,65 | 12,74 | 12,22 | 12,55 | -0,55% | 23.495,00 |
| 27.11.2025 | 12,51 | 12,65 | 12,43 | 12,62 | 1,65% | 8.494,00 |
| 26.11.2025 | 12,61 | 12,90 | 12,42 | 12,42 | -1,35% | 45.599,00 |
| 25.11.2025 | 12,20 | 12,60 | 11,70 | 12,59 | 3,50% | 31.149,00 |
| 24.11.2025 | 11,04 | 12,16 | 10,90 | 12,16 | 9,16% | 32.443,00 |
| 21.11.2025 | 11,12 | 11,47 | 10,52 | 11,14 | -2,41% | 117.817,00 |
| 20.11.2025 | 13,96 | 14,11 | 11,42 | 11,42 | -15,32% | 81.123,00 |
| 19.11.2025 | 12,91 | 14,01 | 12,91 | 13,48 | 2,31% | 35.689,00 |
| 18.11.2025 | 12,61 | 13,44 | 12,40 | 13,18 | 2,33% | 23.920,00 |
| 17.11.2025 | 13,50 | 13,55 | 12,77 | 12,88 | -3,56% | 34.308,00 |
| 14.11.2025 | 12,76 | 14,05 | 11,89 | 13,35 | 0,30% | 102.224,00 |
| 13.11.2025 | 13,81 | 14,20 | 13,12 | 13,31 | -2,35% | 37.959,00 |
| 12.11.2025 | 13,70 | 14,00 | 13,42 | 13,63 | 0,96% | 35.547,00 |
| 11.11.2025 | 14,24 | 14,29 | 13,25 | 13,50 | -5,89% | 54.180,00 |
| 10.11.2025 | 14,00 | 14,60 | 13,85 | 14,35 | 6,81% | 88.886,00 |
| 07.11.2025 | 12,80 | 13,56 | 12,21 | 13,43 | 2,60% | 102.672,00 |
| 06.11.2025 | 13,98 | 14,38 | 12,67 | 13,09 | -7,29% | 98.020,00 |
| 05.11.2025 | 14,20 | 14,97 | 13,62 | 14,12 | -4,47% | 58.162,00 |
| 04.11.2025 | 13,87 | 15,80 | 13,45 | 14,78 | -2,80% | 139.466,00 |
| 03.11.2025 | 17,75 | 17,94 | 15,11 | 15,21 | -13,93% | 118.673,00 |
| 31.10.2025 | 18,97 | 19,50 | 17,41 | 17,67 | -6,85% | 161.839,00 |
| 30.10.2025 | 17,62 | 19,18 | 17,06 | 18,97 | 8,46% | 75.673,00 |
| 29.10.2025 | 17,60 | 18,09 | 16,57 | 17,49 | 0,60% | 59.845,00 |
| 28.10.2025 | 16,20 | 17,91 | 15,81 | 17,38 | 5,49% | 78.195,00 |
| 27.10.2025 | 17,75 | 18,00 | 15,27 | 16,48 | -11,47% | 186.281,00 |
| 24.10.2025 | 19,40 | 19,50 | 17,55 | 18,61 | 1,50% | 69.309,00 |
| 23.10.2025 | 19,90 | 20,29 | 17,86 | 18,34 | -6,36% | 101.629,00 |
| 22.10.2025 | 17,43 | 19,81 | 16,01 | 19,58 | 10,87% | 174.863,00 |
| 21.10.2025 | 20,00 | 20,04 | 17,56 | 17,66 | -8,64% | 80.794,00 |
| 20.10.2025 | 19,10 | 19,82 | 17,89 | 19,33 | 7,63% | 156.545,00 |
| 17.10.2025 | 16,99 | 18,60 | 15,58 | 17,96 | -3,02% | 400.146,00 |
| 16.10.2025 | 21,31 | 22,21 | 18,33 | 18,52 | -13,42% | 294.310,00 |
| 15.10.2025 | 22,65 | 24,07 | 19,81 | 21,39 | -5,27% | 405.977,00 |
| 14.10.2025 | 21,71 | 24,25 | 18,91 | 22,58 | 9,66% | 477.288,00 |
| 13.10.2025 | 18,45 | 22,22 | 18,31 | 20,59 | 18,54% | 421.106,00 |
| 10.10.2025 | 17,26 | 19,25 | 17,16 | 17,37 | 1,97% | 220.240,00 |
| 09.10.2025 | 16,04 | 17,75 | 15,86 | 17,04 | 9,94% | 202.438,00 |
| 08.10.2025 | 15,32 | 16,57 | 15,02 | 15,50 | 3,03% | 169.799,00 |
| 07.10.2025 | 14,82 | 16,27 | 14,50 | 15,04 | 4,16% | 141.220,00 |
| 06.10.2025 | 14,64 | 15,38 | 14,35 | 14,44 | 2,63% | 142.787,00 |
| 03.10.2025 | 14,37 | 15,20 | 13,90 | 14,07 | -2,02% | 133.807,00 |