4,857€
2,32%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 4,74 | 4,84 | 4,66 | 4,81 | 1,27% | - |
| 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 |
| 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 |