20,510€
-9,17%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,66 | 24,07 | 22,01 | 22,15 | -1,90% | - |
| 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 |
| 02.10.2025 | 13,70 | 14,45 | 13,29 | 14,36 | 7,49% | 81.320,00 |
| 01.10.2025 | 13,10 | 13,44 | 12,61 | 13,36 | 1,79% | 78.772,00 |
| 30.09.2025 | 13,25 | 13,85 | 12,66 | 13,13 | -6,25% | 157.266,00 |
| 29.09.2025 | 14,49 | 14,90 | 13,75 | 14,00 | -2,13% | 86.478,00 |
| 26.09.2025 | 14,75 | 16,08 | 14,07 | 14,31 | -3,31% | 73.579,00 |
| 25.09.2025 | 14,00 | 15,07 | 12,89 | 14,80 | 3,46% | 241.550,00 |
| 24.09.2025 | 14,53 | 15,85 | 14,27 | 14,30 | 1,53% | 314.081,00 |
| 23.09.2025 | 13,14 | 14,13 | 13,00 | 14,09 | 6,91% | 84.040,00 |
| 22.09.2025 | 13,00 | 13,34 | 12,11 | 13,18 | 4,40% | 75.986,00 |
| 19.09.2025 | 12,01 | 12,96 | 11,93 | 12,62 | 6,59% | 69.460,00 |
| 18.09.2025 | 11,90 | 12,28 | 11,61 | 11,84 | -0,50% | 104.646,00 |
| 17.09.2025 | 11,28 | 11,92 | 11,12 | 11,90 | 6,49% | 62.545,00 |
| 16.09.2025 | 12,01 | 12,20 | 11,12 | 11,18 | -4,73% | 179.592,00 |
| 15.09.2025 | 10,25 | 11,95 | 10,19 | 11,73 | 15,51% | 110.597,00 |
| 12.09.2025 | 10,57 | 10,76 | 10,07 | 10,16 | -5,31% | 77.503,00 |
| 11.09.2025 | 10,87 | 11,00 | 10,51 | 10,73 | -0,28% | 60.906,00 |
| 10.09.2025 | 11,29 | 11,35 | 10,69 | 10,76 | -3,33% | 97.239,00 |
| 09.09.2025 | 10,06 | 11,50 | 9,99 | 11,13 | 10,04% | 214.229,00 |
| 08.09.2025 | 9,90 | 10,11 | 9,62 | 10,11 | 3,12% | 28.842,00 |
| 05.09.2025 | 9,72 | 9,80 | 9,33 | 9,80 | 1,96% | 17.306,00 |
| 04.09.2025 | 9,86 | 10,09 | 9,44 | 9,62 | -2,30% | 56.421,00 |
| 03.09.2025 | 9,65 | 10,02 | 9,56 | 9,84 | 0,63% | 33.684,00 |
| 02.09.2025 | 10,04 | 10,15 | 9,12 | 9,78 | -2,30% | 50.355,00 |
| 01.09.2025 | 9,82 | 10,01 | 9,78 | 10,01 | 1,15% | 17.021,00 |
| 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 |