Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,22 | 5,22 | 5,21 | 5,21 | -3,61% | - |
| 25.02.2021 | 5,41 | 5,41 | 5,40 | 5,40 | -4,09% | - |
| 24.02.2021 | 5,49 | 5,76 | 5,41 | 5,63 | 3,87% | - |
| 23.02.2021 | 5,52 | 5,60 | 0,00 | 5,42 | -2,95% | - |
| 22.02.2021 | 5,76 | 5,88 | 5,58 | 5,59 | -2,95% | - |
| 19.02.2021 | 5,75 | 5,80 | 5,60 | 5,76 | 11,32% | - |
| 18.02.2021 | 5,42 | 5,63 | 5,16 | 5,17 | -14,05% | - |
| 17.02.2021 | 6,03 | 6,09 | 5,71 | 6,02 | -1,96% | - |
| 16.02.2021 | 6,31 | 6,45 | 5,94 | 6,14 | 6,42% | - |
| 12.02.2021 | 5,43 | 5,82 | 5,41 | 5,77 | 2,67% | - |
| 11.02.2021 | 5,76 | 6,02 | 5,51 | 5,62 | 3,98% | - |
| 10.02.2021 | 5,38 | 5,53 | 5,10 | 5,40 | 1,31% | - |
| 09.02.2021 | 5,59 | 5,59 | 5,29 | 5,33 | -4,48% | - |
| 08.02.2021 | 5,27 | 5,59 | 5,23 | 5,58 | 14,81% | - |
| 05.02.2021 | 4,27 | 4,95 | 4,27 | 4,86 | 16,13% | - |
| 04.02.2021 | 4,19 | 4,19 | 4,19 | 4,19 | -2,11% | - |
| 03.02.2021 | 4,35 | 4,42 | 4,21 | 4,28 | 2,64% | - |
| 02.02.2021 | 4,10 | 4,30 | 4,10 | 4,17 | -2,57% | - |
| 01.02.2021 | 4,28 | 4,28 | 4,28 | 4,28 | 12,80% | - |
| 29.01.2021 | 4,04 | 4,15 | 3,79 | 3,79 | -4,17% | - |
| 28.01.2021 | 3,92 | 4,05 | 0,00 | 3,96 | -6,61% | - |
| 27.01.2021 | 4,18 | 4,52 | 4,15 | 4,24 | 0,36% | - |
| 26.01.2021 | 4,23 | 4,24 | 4,22 | 4,22 | 8,34% | - |
| 25.01.2021 | 3,97 | 3,97 | 3,71 | 3,90 | -0,51% | - |
| 22.01.2021 | 3,79 | 3,92 | 3,76 | 3,92 | 1,82% | - |
| 21.01.2021 | 3,85 | 3,85 | 3,85 | 3,85 | -1,91% | - |
| 20.01.2021 | 3,87 | 3,94 | 3,74 | 3,92 | -0,38% | - |
| 19.01.2021 | 3,88 | 3,98 | 3,87 | 3,94 | -1,25% | - |
| 15.01.2021 | 3,95 | 4,13 | 3,92 | 3,99 | -5,79% | - |
| 14.01.2021 | 4,18 | 4,37 | 4,17 | 4,23 | 6,15% | - |
| 13.01.2021 | 3,65 | 4,05 | 3,64 | 3,99 | 6,13% | - |
| 12.01.2021 | 3,86 | 3,88 | 3,67 | 3,76 | -4,82% | - |
| 11.01.2021 | 3,92 | 4,08 | 3,92 | 3,95 | -1,74% | - |
| 08.01.2021 | 3,97 | 4,11 | 3,92 | 4,02 | -4,06% | - |
| 07.01.2021 | 4,29 | 4,31 | 4,13 | 4,19 | 0,97% | - |
| 06.01.2021 | 4,43 | 4,45 | 4,03 | 4,15 | -5,04% | - |
| 05.01.2021 | 4,36 | 4,53 | 4,29 | 4,37 | 10,65% | - |
| 04.01.2021 | 4,03 | 4,09 | 3,84 | 3,95 | -6,63% | - |
| 31.12.2020 | 4,20 | 4,40 | 4,20 | 4,23 | -1,86% | - |
| 30.12.2020 | 4,32 | 4,41 | 4,26 | 4,31 | 1,41% | - |
| 29.12.2020 | 4,21 | 4,46 | 4,15 | 4,25 | -4,50% | - |
| 28.12.2020 | 4,53 | 4,81 | 4,33 | 4,45 | 7,24% | - |
| 24.12.2020 | 4,20 | 4,21 | 4,02 | 4,15 | 1,72% | - |
| 23.12.2020 | 4,04 | 4,27 | 3,96 | 4,08 | 12,72% | - |
| 22.12.2020 | 3,62 | 3,68 | 3,52 | 3,62 | 5,86% | - |
| 21.12.2020 | 3,40 | 3,50 | 3,37 | 3,42 | -2,57% | - |
| 18.12.2020 | 3,49 | 3,63 | 3,46 | 3,51 | -3,84% | - |
| 17.12.2020 | 3,40 | 3,65 | 3,35 | 3,65 | 17,58% | - |
| 16.12.2020 | 3,19 | 3,19 | 3,10 | 3,10 | -4,32% | - |
| 15.12.2020 | 3,29 | 3,34 | 3,24 | 3,24 | 3,68% | - |
| 14.12.2020 | 3,09 | 3,18 | 3,06 | 3,13 | 2,29% | - |
| 11.12.2020 | 3,06 | 3,07 | 3,04 | 3,06 | 6,82% | - |
| 10.12.2020 | 3,05 | 3,05 | 2,86 | 2,86 | 12,16% | - |
| 09.12.2020 | 2,61 | 2,61 | 2,55 | 2,55 | -10,37% | - |
| 08.12.2020 | 2,64 | 2,94 | 0,00 | 2,85 | -1,22% | - |
| 07.12.2020 | 2,77 | 2,98 | 0,00 | 2,88 | 10,56% | - |
| 04.12.2020 | 2,31 | 2,65 | 2,30 | 2,61 | 18,68% | - |
| 03.12.2020 | 2,39 | 2,42 | 2,20 | 2,20 | -4,36% | - |
| 02.12.2020 | 2,13 | 2,30 | 2,11 | 2,30 | 14,46% | - |
| 01.12.2020 | 1,96 | 2,08 | 1,94 | 2,01 | -3,84% | - |
| 30.11.2020 | 2,05 | 2,14 | 2,03 | 2,09 | 3,99% | - |
| 27.11.2020 | 2,07 | 2,08 | 1,99 | 2,01 | -6,31% | - |
| 25.11.2020 | 2,15 | 2,15 | 2,14 | 2,14 | 1,66% | - |
| 24.11.2020 | 2,01 | 2,13 | 2,01 | 2,11 | 11,08% | - |
| 23.11.2020 | 1,87 | 1,92 | 1,87 | 1,90 | 4,41% | - |
| 20.11.2020 | 1,85 | 1,85 | 1,80 | 1,82 | 1,68% | - |
| 19.11.2020 | 1,78 | 1,83 | 1,78 | 1,79 | -0,56% | - |
| 18.11.2020 | 1,78 | 1,83 | 1,78 | 1,80 | 1,70% | - |
| 17.11.2020 | 1,76 | 1,77 | 1,70 | 1,77 | -2,22% | - |
| 16.11.2020 | 1,80 | 1,83 | 1,79 | 1,81 | 4,03% | - |
| 13.11.2020 | 1,79 | 1,80 | 1,74 | 1,74 | -0,57% | - |
| 12.11.2020 | 1,87 | 1,89 | 1,74 | 1,75 | -5,93% | - |
| 11.11.2020 | 1,83 | 1,86 | 1,83 | 1,86 | 7,54% | - |
| 10.11.2020 | 1,64 | 1,74 | 1,64 | 1,73 | 6,81% | - |
| 09.11.2020 | 1,64 | 1,67 | 1,61 | 1,62 | 0,00% | - |
| 06.11.2020 | 1,62 | 1,64 | 1,59 | 1,62 | 0,31% | - |
| 05.11.2020 | 1,56 | 1,63 | 1,55 | 1,61 | 8,05% | - |
| 04.11.2020 | 1,52 | 1,55 | 1,49 | 1,49 | -1,00% | - |
| 03.11.2020 | 1,48 | 1,52 | 1,48 | 1,51 | 3,79% | - |
| 02.11.2020 | 1,48 | 1,53 | 1,45 | 1,45 | -3,01% | - |
| 30.10.2020 | 1,53 | 1,53 | 1,47 | 1,50 | -3,24% | - |
| 29.10.2020 | 1,46 | 1,56 | 1,46 | 1,55 | 5,46% | - |
| 28.10.2020 | 1,49 | 1,50 | 1,47 | 1,47 | -6,98% | - |
| 27.10.2020 | 1,57 | 1,58 | 1,57 | 1,58 | 1,94% | - |
| 26.10.2020 | 1,60 | 1,60 | 1,55 | 1,55 | -4,04% | - |
| 23.10.2020 | 1,66 | 1,66 | 1,61 | 1,61 | -1,83% | - |
| 22.10.2020 | 1,69 | 1,69 | 1,64 | 1,64 | -2,67% | - |
| 21.10.2020 | 1,67 | 1,69 | 1,64 | 1,69 | 3,06% | - |
| 20.10.2020 | 1,61 | 1,66 | 1,60 | 1,64 | 2,51% | - |
| 19.10.2020 | 1,66 | 1,66 | 1,60 | 1,60 | -1,85% | - |
| 16.10.2020 | 1,65 | 1,66 | 1,62 | 1,63 | -2,40% | - |
| 15.10.2020 | 1,66 | 1,69 | 1,64 | 1,67 | -0,30% | - |
| 14.10.2020 | 1,66 | 1,70 | 1,65 | 1,67 | 0,91% | - |
| 13.10.2020 | 1,68 | 1,70 | 1,65 | 1,66 | -0,60% | - |
| 12.10.2020 | 1,68 | 1,68 | 1,63 | 1,67 | -1,19% | - |
| 09.10.2020 | 1,71 | 1,74 | 1,69 | 1,69 | -1,17% | - |
| 08.10.2020 | 1,75 | 1,76 | 1,71 | 1,71 | -1,73% | - |
| 07.10.2020 | 1,69 | 1,77 | 1,69 | 1,74 | 3,58% | - |
| 06.10.2020 | 1,73 | 1,79 | 1,66 | 1,68 | -1,47% | - |
| 05.10.2020 | 1,71 | 1,71 | 1,70 | 1,70 | 3,98% | - |