11,185€
-4,81%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 11,80 | 11,92 | 11,19 | 11,19 | -4,77% | 32.763,00 |
| 10.09.2026 | 12,48 | 12,52 | 11,75 | 11,75 | -7,95% | 10.113,00 |
| 09.09.2026 | 12,52 | 12,79 | 12,37 | 12,77 | 1,79% | 11.905,00 |
| 08.09.2026 | 12,41 | 12,99 | 12,28 | 12,54 | 2,62% | 15.819,00 |
| 07.09.2026 | 12,51 | 12,57 | 12,18 | 12,22 | -1,97% | 15.952,00 |
| 04.09.2026 | 12,29 | 12,81 | 12,29 | 12,47 | 3,02% | 15.851,00 |
| 03.09.2026 | 12,36 | 12,55 | 12,05 | 12,10 | -2,10% | 5.480,00 |
| 02.09.2026 | 12,20 | 12,54 | 12,15 | 12,36 | 0,90% | 13.514,00 |
| 01.09.2026 | 12,65 | 12,78 | 12,11 | 12,25 | -2,82% | 26.620,00 |
| 31.08.2026 | 12,56 | 12,72 | 12,39 | 12,61 | -0,55% | 8.353,00 |
| 28.08.2026 | 13,52 | 13,72 | 12,59 | 12,68 | -6,46% | 62.330,00 |
| 27.08.2026 | 13,56 | 13,83 | 13,40 | 13,55 | -0,18% | 16.757,00 |
| 26.08.2026 | 13,85 | 14,13 | 13,27 | 13,58 | -1,06% | 43.695,00 |
| 25.08.2026 | 12,82 | 13,90 | 12,71 | 13,72 | 7,40% | 38.826,00 |
| 24.08.2026 | 13,04 | 13,08 | 12,66 | 12,78 | -1,20% | 23.043,00 |
| 21.08.2026 | 11,86 | 13,22 | 11,83 | 12,93 | 8,61% | 69.779,00 |
| 20.08.2026 | 12,89 | 12,90 | 11,65 | 11,91 | -7,57% | 65.023,00 |
| 19.08.2026 | 12,18 | 12,89 | 12,06 | 12,88 | 5,10% | 8.361,00 |
| 18.08.2026 | 12,78 | 12,78 | 11,91 | 12,26 | -3,88% | 38.374,00 |
| 17.08.2026 | 13,10 | 13,21 | 12,59 | 12,75 | -3,00% | 36.495,00 |
| 14.08.2026 | 12,74 | 13,22 | 12,65 | 13,15 | 3,54% | 25.476,00 |
| 13.08.2026 | 12,52 | 12,89 | 12,44 | 12,70 | 0,99% | 22.175,00 |
| 12.08.2026 | 12,95 | 13,01 | 12,56 | 12,57 | -1,87% | 33.841,00 |
| 11.08.2026 | 12,37 | 12,81 | 12,23 | 12,81 | 3,52% | 31.190,00 |
| 10.08.2026 | 12,45 | 12,60 | 12,17 | 12,38 | 1,39% | 61.314,00 |
| 07.08.2026 | 11,40 | 12,48 | 11,27 | 12,21 | 9,31% | 51.904,00 |
| 06.08.2026 | 10,65 | 11,17 | 10,41 | 11,17 | 3,96% | 34.739,00 |
| 05.08.2026 | 11,40 | 11,61 | 10,74 | 10,74 | -3,94% | 31.493,00 |
| 04.08.2026 | 10,80 | 11,30 | 10,64 | 11,18 | 5,82% | 24.618,00 |
| 03.08.2026 | 10,20 | 10,60 | 9,85 | 10,57 | 6,39% | 19.208,00 |
| 31.07.2026 | 10,30 | 10,67 | 9,86 | 9,93 | -2,55% | 25.423,00 |
| 30.07.2026 | 9,50 | 10,19 | 9,43 | 10,19 | 8,87% | 85.068,00 |
| 29.07.2026 | 9,95 | 9,99 | 9,36 | 9,36 | -5,22% | 51.657,00 |
| 28.07.2026 | 10,21 | 10,30 | 9,51 | 9,88 | -3,60% | 30.775,00 |
| 27.07.2026 | 10,04 | 10,43 | 10,01 | 10,25 | 2,90% | 20.462,00 |
| 24.07.2026 | 10,60 | 10,67 | 9,94 | 9,96 | -5,27% | 28.632,00 |
| 23.07.2026 | 10,80 | 10,99 | 10,50 | 10,51 | -2,91% | 26.035,00 |
| 22.07.2026 | 10,90 | 11,15 | 10,68 | 10,83 | -0,32% | 17.219,00 |
| 21.07.2026 | 10,38 | 10,88 | 10,38 | 10,86 | 6,31% | 27.963,00 |
| 20.07.2026 | 10,18 | 10,39 | 9,95 | 10,22 | 1,09% | 29.631,00 |
| 17.07.2026 | 10,05 | 10,35 | 9,70 | 10,11 | -0,59% | 51.320,00 |
| 16.07.2026 | 11,02 | 11,15 | 10,07 | 10,17 | -8,05% | 40.812,00 |
| 15.07.2026 | 11,66 | 11,70 | 10,88 | 11,06 | -4,70% | 15.799,00 |
| 14.07.2026 | 11,55 | 11,83 | 11,44 | 11,60 | 1,71% | 6.260,00 |
| 13.07.2026 | 11,65 | 11,90 | 11,40 | 11,41 | -4,56% | 37.201,00 |
| 10.07.2026 | 12,05 | 12,29 | 11,85 | 11,95 | 0,97% | 19.411,00 |
| 09.07.2026 | 11,46 | 11,90 | 11,46 | 11,84 | 3,05% | 37.004,00 |
| 08.07.2026 | 11,30 | 11,49 | 10,80 | 11,49 | 2,41% | 25.735,00 |
| 07.07.2026 | 12,00 | 12,10 | 11,06 | 11,22 | -7,20% | 38.608,00 |
| 06.07.2026 | 12,32 | 12,52 | 12,04 | 12,09 | -1,71% | 18.412,00 |
| 03.07.2026 | 12,11 | 12,50 | 12,11 | 12,30 | 2,08% | 8.467,00 |
| 02.07.2026 | 12,47 | 13,00 | 11,91 | 12,05 | -3,99% | 19.138,00 |
| 01.07.2026 | 12,68 | 13,19 | 12,53 | 12,55 | -1,03% | 18.213,00 |
| 30.06.2026 | 12,74 | 13,01 | 12,40 | 12,68 | -1,21% | 12.067,00 |
| 29.06.2026 | 12,70 | 13,00 | 12,15 | 12,83 | 1,42% | 25.378,00 |
| 26.06.2026 | 12,41 | 12,68 | 12,25 | 12,65 | -0,90% | 21.563,00 |
| 25.06.2026 | 13,24 | 13,46 | 12,73 | 12,77 | -2,33% | 9.913,00 |
| 24.06.2026 | 13,74 | 13,90 | 12,85 | 13,07 | -4,95% | 42.769,00 |
| 23.06.2026 | 13,72 | 14,39 | 13,02 | 13,75 | -2,83% | 30.282,00 |
| 22.06.2026 | 14,49 | 15,09 | 13,85 | 14,15 | -2,51% | 33.976,00 |
| 19.06.2026 | 14,43 | 14,55 | 14,12 | 14,52 | 1,68% | 13.934,00 |
| 18.06.2026 | 13,55 | 15,82 | 13,42 | 14,28 | 6,97% | 69.778,00 |
| 17.06.2026 | 13,29 | 13,68 | 13,21 | 13,35 | 1,10% | 26.756,00 |
| 16.06.2026 | 13,59 | 14,17 | 13,20 | 13,20 | -2,11% | 24.436,00 |
| 15.06.2026 | 13,50 | 14,16 | 13,30 | 13,49 | 2,98% | 31.365,00 |
| 12.06.2026 | 13,28 | 13,43 | 12,83 | 13,10 | 0,85% | 66.492,00 |
| 11.06.2026 | 11,98 | 13,12 | 11,97 | 12,99 | 9,12% | 36.195,00 |
| 10.06.2026 | 12,35 | 12,45 | 11,74 | 11,90 | -4,07% | 44.575,00 |
| 09.06.2026 | 13,31 | 13,55 | 11,83 | 12,41 | -5,74% | 63.553,00 |
| 08.06.2026 | 13,20 | 13,68 | 13,01 | 13,16 | 2,29% | 36.189,00 |
| 05.06.2026 | 14,96 | 15,04 | 12,86 | 12,87 | -13,86% | 64.307,00 |
| 04.06.2026 | 15,46 | 15,61 | 14,89 | 14,94 | -4,26% | 36.722,00 |
| 03.06.2026 | 16,89 | 16,96 | 15,40 | 15,60 | -6,64% | 28.059,00 |
| 02.06.2026 | 15,07 | 16,96 | 15,07 | 16,71 | 9,39% | 44.407,00 |
| 01.06.2026 | 15,55 | 16,06 | 14,90 | 15,28 | -1,86% | 29.873,00 |
| 29.05.2026 | 15,88 | 15,93 | 15,12 | 15,57 | -2,63% | 9.963,00 |
| 28.05.2026 | 15,57 | 16,12 | 15,11 | 15,99 | 1,49% | 29.116,00 |
| 27.05.2026 | 15,99 | 16,19 | 15,40 | 15,75 | -0,25% | 22.414,00 |
| 26.05.2026 | 16,00 | 16,32 | 15,79 | 15,79 | -2,77% | 13.104,00 |
| 25.05.2026 | 15,72 | 16,50 | 15,56 | 16,24 | 4,10% | 11.259,00 |
| 22.05.2026 | 15,70 | 16,26 | 15,52 | 15,60 | 1,46% | 38.560,00 |
| 21.05.2026 | 14,60 | 15,64 | 14,36 | 15,38 | 6,55% | 21.490,00 |
| 20.05.2026 | 13,96 | 14,82 | 13,96 | 14,43 | 3,52% | 38.140,00 |
| 19.05.2026 | 15,13 | 15,16 | 13,85 | 13,94 | -7,13% | 59.186,00 |
| 18.05.2026 | 15,85 | 16,08 | 14,82 | 15,01 | -5,18% | 69.138,00 |
| 15.05.2026 | 16,58 | 16,65 | 15,76 | 15,83 | -5,44% | 57.977,00 |
| 14.05.2026 | 17,42 | 17,47 | 16,24 | 16,74 | -3,24% | 38.962,00 |
| 13.05.2026 | 17,96 | 18,21 | 17,00 | 17,30 | -3,89% | 32.042,00 |
| 12.05.2026 | 18,52 | 18,70 | 17,03 | 18,00 | -3,87% | 90.506,00 |
| 11.05.2026 | 18,30 | 19,40 | 17,85 | 18,73 | 2,97% | 183.031,00 |
| 08.05.2026 | 19,61 | 20,17 | 18,10 | 18,19 | -8,55% | 89.425,00 |
| 07.05.2026 | 20,10 | 21,80 | 19,63 | 19,89 | -0,57% | 120.557,00 |
| 06.05.2026 | 18,16 | 20,18 | 18,07 | 20,00 | 10,86% | 149.140,00 |
| 05.05.2026 | 18,75 | 19,13 | 17,71 | 18,04 | -1,50% | 81.704,00 |
| 04.05.2026 | 18,50 | 19,43 | 18,19 | 18,32 | -0,81% | 98.716,00 |
| 30.04.2026 | 16,77 | 18,47 | 16,42 | 18,47 | 10,04% | 45.463,00 |
| 29.04.2026 | 17,61 | 18,00 | 16,70 | 16,78 | -4,71% | 70.953,00 |
| 28.04.2026 | 18,29 | 18,29 | 17,20 | 17,61 | -2,92% | 21.296,00 |
| 27.04.2026 | 17,30 | 18,25 | 17,26 | 18,14 | 4,95% | 22.476,00 |
| 24.04.2026 | 18,94 | 19,18 | 17,28 | 17,29 | -7,69% | 73.397,00 |