4,849€
-5,73%
Echtzeit-Aktienkurs Energy Fuels
Bid:
Ask:
Aktienkurse zur Energy Fuels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 5,26 | 5,26 | 4,83 | 4,85 | -5,75% | 41.136,00 |
| 29.04.2024 | 5,06 | 5,30 | 5,05 | 5,14 | 2,41% | 16.176,00 |
| 26.04.2024 | 5,04 | 5,16 | 4,92 | 5,02 | 0,64% | 28.892,00 |
| 25.04.2024 | 4,98 | 5,16 | 4,91 | 4,99 | -0,44% | 48.385,00 |
| 24.04.2024 | 4,90 | 5,07 | 4,87 | 5,01 | 2,68% | 65.948,00 |
| 23.04.2024 | 5,00 | 5,14 | 4,86 | 4,88 | -1,59% | 40.609,00 |
| 22.04.2024 | 5,52 | 5,54 | 4,90 | 4,96 | -9,57% | 93.035,00 |
| 19.04.2024 | 5,44 | 5,56 | 5,41 | 5,49 | -0,11% | 1.802,00 |
| 18.04.2024 | 5,40 | 5,57 | 5,36 | 5,49 | 1,82% | 8.470,00 |
| 17.04.2024 | 5,51 | 5,67 | 5,38 | 5,39 | -1,48% | 3.205,00 |
| 16.04.2024 | 5,67 | 5,74 | 5,37 | 5,48 | -3,11% | 14.328,00 |
| 15.04.2024 | 5,81 | 5,90 | 5,60 | 5,65 | -2,79% | 5.058,00 |
| 12.04.2024 | 5,98 | 6,20 | 5,73 | 5,81 | -2,78% | 27.243,00 |
| 11.04.2024 | 5,81 | 6,01 | 5,64 | 5,98 | 2,86% | 28.981,00 |
| 10.04.2024 | 5,75 | 5,92 | 5,67 | 5,81 | 1,54% | 11.964,00 |
| 09.04.2024 | 5,86 | 5,91 | 5,70 | 5,73 | -1,89% | 8.183,00 |
| 08.04.2024 | 6,05 | 6,16 | 5,81 | 5,84 | -3,54% | 8.879,00 |
| 05.04.2024 | 6,18 | 6,23 | 5,95 | 6,05 | -0,77% | 7.509,00 |
| 04.04.2024 | 6,40 | 6,42 | 6,05 | 6,10 | -4,35% | 17.281,00 |
| 03.04.2024 | 6,09 | 6,39 | 6,04 | 6,37 | 4,46% | 18.739,00 |
| 02.04.2024 | 6,09 | 6,13 | 5,90 | 6,10 | 4,74% | 31.762,00 |
| 28.03.2024 | 5,59 | 5,84 | 5,55 | 5,83 | 4,11% | 8.908,00 |
| 27.03.2024 | 5,58 | 5,67 | 5,52 | 5,60 | 0,45% | 8.219,00 |
| 26.03.2024 | 5,57 | 5,72 | 5,51 | 5,57 | 0,00% | 7.425,00 |
| 25.03.2024 | 5,61 | 5,93 | 5,57 | 5,57 | -2,54% | 16.208,00 |
| 22.03.2024 | 5,76 | 5,83 | 5,66 | 5,72 | -0,35% | 6.248,00 |
| 21.03.2024 | 5,75 | 5,88 | 5,70 | 5,74 | -0,35% | 12.334,00 |
| 20.03.2024 | 5,62 | 5,81 | 5,44 | 5,76 | 3,60% | 31.636,00 |
| 19.03.2024 | 5,55 | 5,67 | 5,40 | 5,56 | 0,18% | 12.148,00 |
| 18.03.2024 | 5,55 | 5,61 | 5,41 | 5,55 | 0,18% | 25.452,00 |
| 15.03.2024 | 5,41 | 5,61 | 5,32 | 5,54 | 2,12% | 19.441,00 |
| 14.03.2024 | 5,44 | 5,52 | 5,31 | 5,42 | 0,18% | 23.575,00 |
| 13.03.2024 | 5,61 | 5,76 | 5,41 | 5,41 | -4,16% | 36.054,00 |
| 12.03.2024 | 5,61 | 5,78 | 5,56 | 5,65 | 0,71% | 20.471,00 |
| 11.03.2024 | 5,55 | 5,69 | 5,53 | 5,61 | 1,08% | 8.599,00 |
| 08.03.2024 | 5,86 | 5,93 | 5,50 | 5,55 | -5,05% | 24.743,00 |
| 07.03.2024 | 5,60 | 5,88 | 5,57 | 5,84 | 4,38% | 16.033,00 |
| 06.03.2024 | 5,63 | 5,77 | 5,58 | 5,60 | -0,53% | 14.694,00 |
| 05.03.2024 | 5,79 | 5,91 | 5,60 | 5,63 | -3,27% | 13.046,00 |
| 04.03.2024 | 6,04 | 6,20 | 5,80 | 5,82 | -3,57% | 37.989,00 |
| 01.03.2024 | 5,87 | 6,11 | 5,77 | 6,03 | 2,73% | 26.082,00 |
| 29.02.2024 | 5,92 | 6,04 | 5,73 | 5,87 | -0,68% | 20.812,00 |
| 28.02.2024 | 6,13 | 6,24 | 5,88 | 5,91 | -3,67% | 13.231,00 |
| 27.02.2024 | 5,83 | 6,25 | 5,82 | 6,14 | 4,96% | 13.797,00 |
| 26.02.2024 | 5,67 | 5,91 | 5,45 | 5,85 | 5,60% | 36.783,00 |
| 23.02.2024 | 5,65 | 5,67 | 5,52 | 5,54 | -1,77% | 23.562,00 |
| 22.02.2024 | 5,82 | 5,93 | 5,61 | 5,64 | -2,68% | 23.585,00 |
| 21.02.2024 | 5,73 | 5,88 | 5,54 | 5,79 | 1,49% | 40.775,00 |
| 20.02.2024 | 5,91 | 6,03 | 5,66 | 5,71 | -4,12% | 20.911,00 |
| 19.02.2024 | 6,04 | 6,07 | 5,92 | 5,95 | -1,00% | 12.795,00 |
| 16.02.2024 | 6,26 | 6,37 | 6,01 | 6,01 | -3,30% | 21.359,00 |
| 15.02.2024 | 6,15 | 6,24 | 6,08 | 6,22 | 2,22% | 14.231,00 |
| 14.02.2024 | 6,23 | 6,34 | 6,08 | 6,08 | -1,62% | 39.295,00 |
| 13.02.2024 | 6,42 | 6,43 | 6,15 | 6,18 | -3,74% | 25.056,00 |
| 12.02.2024 | 6,36 | 6,48 | 6,21 | 6,42 | 0,71% | 27.266,00 |
| 09.02.2024 | 6,53 | 6,56 | 6,34 | 6,38 | -1,47% | 22.430,00 |
| 08.02.2024 | 6,95 | 6,98 | 6,36 | 6,47 | -6,10% | 27.205,00 |
| 07.02.2024 | 6,75 | 6,95 | 6,65 | 6,89 | 1,77% | 14.820,00 |
| 06.02.2024 | 6,96 | 7,07 | 6,75 | 6,77 | -2,59% | 13.374,00 |
| 05.02.2024 | 7,20 | 7,32 | 6,83 | 6,95 | -3,61% | 28.831,00 |
| 02.02.2024 | 7,38 | 7,45 | 7,12 | 7,21 | -1,37% | 18.584,00 |
| 01.02.2024 | 7,04 | 7,57 | 7,00 | 7,31 | 3,98% | 19.046,00 |
| 31.01.2024 | 7,15 | 7,27 | 6,98 | 7,03 | -1,68% | 7.577,00 |
| 30.01.2024 | 6,82 | 7,19 | 6,62 | 7,15 | 4,84% | 26.507,00 |
| 29.01.2024 | 6,73 | 6,83 | 6,52 | 6,82 | 1,19% | 23.554,00 |
| 26.01.2024 | 6,76 | 6,81 | 6,63 | 6,74 | -0,30% | 10.522,00 |
| 25.01.2024 | 6,87 | 6,95 | 6,68 | 6,76 | -1,31% | 12.582,00 |
| 24.01.2024 | 6,96 | 7,08 | 6,83 | 6,85 | -1,58% | 23.506,00 |
| 23.01.2024 | 6,62 | 6,98 | 6,61 | 6,96 | 5,14% | 13.042,00 |
| 22.01.2024 | 6,75 | 6,76 | 6,58 | 6,62 | -1,78% | 20.441,00 |
| 19.01.2024 | 6,98 | 7,06 | 6,61 | 6,74 | -3,99% | 15.744,00 |
| 18.01.2024 | 7,03 | 7,20 | 6,85 | 7,02 | -0,43% | 15.649,00 |
| 17.01.2024 | 7,12 | 7,15 | 6,81 | 7,05 | -0,91% | 22.455,00 |
| 16.01.2024 | 7,27 | 7,35 | 6,99 | 7,12 | -1,39% | 44.947,00 |
| 15.01.2024 | 7,00 | 7,28 | 7,00 | 7,22 | 3,07% | 47.039,00 |
| 12.01.2024 | 6,53 | 7,10 | 6,52 | 7,00 | 8,53% | 48.477,00 |
| 11.01.2024 | 6,37 | 6,49 | 6,24 | 6,45 | 1,57% | 12.453,00 |
| 10.01.2024 | 6,38 | 6,64 | 6,34 | 6,35 | -0,63% | 23.978,00 |
| 09.01.2024 | 6,19 | 6,57 | 6,08 | 6,39 | 3,15% | 13.928,00 |
| 08.01.2024 | 6,15 | 6,33 | 6,02 | 6,20 | 0,16% | 15.344,00 |
| 05.01.2024 | 6,31 | 6,43 | 6,15 | 6,19 | -1,98% | 14.591,00 |
| 04.01.2024 | 6,25 | 6,39 | 6,14 | 6,31 | 1,28% | 18.935,00 |
| 03.01.2024 | 6,37 | 6,39 | 6,16 | 6,23 | -1,58% | 25.678,00 |
| 02.01.2024 | 6,56 | 6,70 | 6,28 | 6,33 | -3,21% | 16.618,00 |
| 29.12.2023 | 6,48 | 6,70 | 6,48 | 6,54 | 0,77% | 8.136,00 |
| 28.12.2023 | 7,04 | 7,07 | 6,21 | 6,49 | -6,62% | 30.962,00 |
| 27.12.2023 | 7,05 | 7,18 | 6,94 | 6,95 | -0,64% | 14.671,00 |
| 22.12.2023 | 6,87 | 7,21 | 6,87 | 7,00 | 1,38% | 21.898,00 |
| 21.12.2023 | 6,39 | 7,03 | 6,36 | 6,90 | 8,41% | 13.607,00 |
| 20.12.2023 | 6,47 | 6,55 | 6,35 | 6,37 | -1,01% | 26.502,00 |
| 19.12.2023 | 6,65 | 6,76 | 6,39 | 6,43 | -4,17% | 53.235,00 |
| 18.12.2023 | 6,73 | 7,03 | 6,68 | 6,71 | 0,45% | 14.198,00 |
| 15.12.2023 | 7,06 | 7,23 | 6,56 | 6,68 | -5,45% | 13.014,00 |
| 14.12.2023 | 6,81 | 7,10 | 6,58 | 7,07 | 3,90% | 38.610,00 |
| 13.12.2023 | 6,89 | 7,00 | 6,57 | 6,80 | -1,31% | 11.906,00 |
| 12.12.2023 | 6,99 | 7,06 | 6,73 | 6,89 | -1,29% | 9.357,00 |
| 11.12.2023 | 7,06 | 7,30 | 6,84 | 6,98 | -0,57% | 22.892,00 |
| 08.12.2023 | 6,75 | 7,04 | 6,70 | 7,02 | 3,69% | 23.808,00 |
| 07.12.2023 | 6,91 | 6,95 | 6,64 | 6,77 | -1,88% | 23.546,00 |
| 06.12.2023 | 6,97 | 7,12 | 6,87 | 6,90 | -0,14% | 54.484,00 |