Börse:
3,271€
-7,28%
Echtzeit-Aktienkurs Energy Fuels
Bid:
3,271€
Ask:
3,271€
Aktienkurse zur Energy Fuels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 3,53 | 3,67 | 3,21 | 3,27 | -7,28% | 29.471,00 |
| 14.01.2021 | 3,31 | 3,53 | 3,17 | 3,53 | 6,23% | 37.300,00 |
| 13.01.2021 | 3,03 | 3,32 | 2,94 | 3,32 | 7,13% | 7.247,00 |
| 12.01.2021 | 3,30 | 3,30 | 3,00 | 3,10 | -6,26% | 55.912,00 |
| 11.01.2021 | 3,33 | 3,39 | 3,10 | 3,31 | 1,94% | 11.332,00 |
| 08.01.2021 | 3,51 | 3,54 | 3,24 | 3,24 | -4,36% | 7.600,00 |
| 07.01.2021 | 3,33 | 3,59 | 3,33 | 3,39 | -0,21% | 7.400,00 |
| 06.01.2021 | 3,51 | 3,74 | 3,38 | 3,40 | -7,38% | 29.610,00 |
| 05.01.2021 | 3,31 | 3,67 | 3,18 | 3,67 | 13,27% | 13.223,00 |
| 04.01.2021 | 2,53 | 3,65 | 2,53 | 3,24 | -12,79% | 36.820,00 |
| 30.12.2020 | 3,58 | 3,72 | 3,50 | 3,72 | 2,91% | 2.835,00 |
| 29.12.2020 | 3,72 | 4,12 | 3,40 | 3,61 | -2,11% | 30.330,00 |
| 28.12.2020 | 3,46 | 4,00 | 3,46 | 3,69 | 11,12% | 24.539,00 |
| 23.12.2020 | 2,95 | 3,50 | 2,92 | 3,32 | 13,74% | 37.420,00 |
| 22.12.2020 | 2,78 | 2,97 | 2,78 | 2,92 | 6,30% | 20.780,00 |
| 21.12.2020 | 2,83 | 2,84 | 2,72 | 2,75 | -4,62% | 3.804,00 |
| 18.12.2020 | 2,92 | 3,00 | 2,80 | 2,88 | -0,07% | 44.148,00 |
| 17.12.2020 | 2,55 | 2,88 | 2,55 | 2,88 | 10,77% | 5.826,00 |
| 16.12.2020 | 2,69 | 2,80 | 2,54 | 2,60 | -3,02% | 10.270,00 |
| 15.12.2020 | 2,52 | 2,68 | 2,49 | 2,68 | 1,78% | 9.707,00 |
| 14.12.2020 | 2,61 | 2,82 | 2,58 | 2,63 | 3,99% | 17.400,00 |
| 11.12.2020 | 2,53 | 2,66 | 2,36 | 2,53 | 6,61% | 32.950,00 |
| 10.12.2020 | 2,13 | 2,38 | 2,11 | 2,38 | 7,61% | 33.550,00 |
| 09.12.2020 | 2,37 | 2,40 | 2,17 | 2,21 | -5,24% | 3.978,00 |
| 08.12.2020 | 2,40 | 2,49 | 2,14 | 2,33 | -2,67% | 22.830,00 |
| 07.12.2020 | 2,17 | 2,40 | 2,17 | 2,39 | 19,46% | 28.557,00 |
| 04.12.2020 | 1,82 | 2,00 | 1,80 | 2,00 | 8,59% | 44.037,00 |
| 03.12.2020 | 1,82 | 1,97 | 1,82 | 1,85 | 1,04% | 4.861,00 |
| 02.12.2020 | 1,64 | 1,83 | 1,58 | 1,83 | -3,15% | 32.500,00 |
| 01.12.2020 | 1,79 | 1,89 | 1,78 | 1,89 | 8,30% | - |
| 30.11.2020 | 1,69 | 1,74 | 1,65 | 1,74 | 2,44% | 100,00 |
| 27.11.2020 | 1,77 | 1,81 | 1,66 | 1,70 | 0,00% | 2.912,00 |
| 26.11.2020 | 1,81 | 1,81 | 1,70 | 1,70 | -6,18% | - |
| 25.11.2020 | 1,81 | 1,88 | 1,77 | 1,81 | 4,14% | 16.589,00 |
| 24.11.2020 | 1,61 | 1,74 | 1,61 | 1,74 | 9,09% | 4.100,00 |
| 23.11.2020 | 1,61 | 1,61 | 1,53 | 1,60 | 2,97% | 1.881,00 |
| 20.11.2020 | 1,51 | 1,55 | 1,49 | 1,55 | 2,86% | 4.140,00 |
| 19.11.2020 | 1,51 | 1,51 | 1,48 | 1,51 | 1,89% | - |
| 18.11.2020 | 1,47 | 1,48 | 1,47 | 1,48 | 2,21% | - |
| 17.11.2020 | 1,51 | 1,52 | 1,45 | 1,45 | -3,44% | 30.800,00 |
| 16.11.2020 | 1,47 | 1,55 | 1,47 | 1,50 | 2,15% | 1.000,00 |
| 13.11.2020 | 1,47 | 1,49 | 1,47 | 1,47 | -2,04% | - |
| 12.11.2020 | 1,54 | 1,58 | 1,50 | 1,50 | -1,38% | 29.450,00 |
| 11.11.2020 | 1,46 | 1,52 | 1,44 | 1,52 | 8,82% | 14.500,00 |
| 10.11.2020 | 1,36 | 1,39 | 1,35 | 1,39 | 0,14% | 250,00 |
| 09.11.2020 | 1,40 | 1,44 | 1,35 | 1,39 | 2,84% | 31.600,00 |
| 06.11.2020 | 1,35 | 1,38 | 1,32 | 1,35 | -0,40% | 5.300,00 |
| 05.11.2020 | 1,31 | 1,36 | 1,28 | 1,36 | 5,84% | 3.450,00 |
| 04.11.2020 | 1,28 | 1,32 | 1,27 | 1,28 | 1,86% | 8.755,00 |
| 03.11.2020 | 1,25 | 1,29 | 1,25 | 1,26 | 1,24% | - |
| 02.11.2020 | 1,28 | 1,29 | 1,25 | 1,25 | -1,93% | 5,00 |
| 30.10.2020 | 1,31 | 1,31 | 1,25 | 1,27 | -4,73% | 6.000,00 |
| 29.10.2020 | 1,22 | 1,33 | 1,22 | 1,33 | 10,35% | 400,00 |
| 28.10.2020 | 1,31 | 1,31 | 1,21 | 1,21 | -8,31% | 9.910,00 |
| 27.10.2020 | 1,31 | 1,36 | 1,31 | 1,32 | 1,74% | 4.600,00 |
| 26.10.2020 | 1,33 | 1,35 | 1,29 | 1,30 | -5,27% | - |
| 23.10.2020 | 1,37 | 1,39 | 1,37 | 1,37 | -1,87% | 2.010,00 |
| 22.10.2020 | 1,41 | 1,41 | 1,39 | 1,39 | 0,14% | - |
| 21.10.2020 | 1,38 | 1,39 | 1,35 | 1,39 | -0,64% | - |
| 20.10.2020 | 1,36 | 1,40 | 1,33 | 1,40 | 1,89% | 14.731,00 |
| 19.10.2020 | 1,38 | 1,39 | 1,36 | 1,37 | -2,21% | - |
| 16.10.2020 | 1,41 | 1,41 | 1,36 | 1,41 | -0,28% | 1.388,00 |
| 15.10.2020 | 1,40 | 1,41 | 1,35 | 1,41 | 0,50% | 3.714,00 |
| 14.10.2020 | 1,40 | 1,41 | 1,37 | 1,40 | -0,14% | 100,00 |
| 13.10.2020 | 1,44 | 1,44 | 1,38 | 1,40 | 0,57% | 50,00 |
| 12.10.2020 | 1,43 | 1,44 | 1,38 | 1,40 | -2,85% | - |
| 09.10.2020 | 1,43 | 1,44 | 1,40 | 1,44 | -1,68% | - |
| 08.10.2020 | 1,46 | 1,48 | 1,44 | 1,46 | 0,52% | 3.000,00 |
| 07.10.2020 | 1,42 | 1,47 | 1,40 | 1,45 | -0,21% | 15.000,00 |
| 06.10.2020 | 1,43 | 1,47 | 1,42 | 1,46 | 4,71% | - |
| 05.10.2020 | 1,41 | 1,41 | 1,37 | 1,39 | -2,21% | 392,00 |
| 02.10.2020 | 1,37 | 1,46 | 1,37 | 1,42 | 1,43% | 1.350,00 |
| 01.10.2020 | 1,45 | 1,45 | 1,40 | 1,40 | -3,90% | - |
| 30.09.2020 | 1,45 | 1,49 | 1,45 | 1,46 | 0,97% | 10,00 |
| 29.09.2020 | 1,46 | 1,49 | 1,45 | 1,45 | 4,86% | 100,00 |
| 28.09.2020 | 1,42 | 1,45 | 1,37 | 1,38 | -2,68% | - |
| 25.09.2020 | 1,32 | 1,42 | 1,31 | 1,42 | 5,20% | 350,00 |
| 24.09.2020 | 1,33 | 1,36 | 1,27 | 1,35 | 0,90% | - |
| 23.09.2020 | 1,43 | 1,43 | 1,34 | 1,34 | -3,99% | 90,00 |
| 22.09.2020 | 1,41 | 1,44 | 1,39 | 1,39 | -3,00% | 10.200,00 |
| 21.09.2020 | 1,51 | 1,52 | 1,43 | 1,43 | -2,62% | 10.500,00 |
| 18.09.2020 | 1,47 | 1,48 | 1,44 | 1,47 | -1,64% | 350,00 |
| 17.09.2020 | 1,47 | 1,52 | 1,46 | 1,50 | -3,14% | - |
| 16.09.2020 | 1,47 | 1,62 | 1,45 | 1,55 | 3,03% | 8.000,00 |
| 15.09.2020 | 1,51 | 1,51 | 1,47 | 1,50 | -1,58% | 550,00 |
| 14.09.2020 | 1,43 | 1,52 | 1,43 | 1,52 | 6,32% | 850,00 |
| 11.09.2020 | 1,44 | 1,45 | 1,41 | 1,43 | -0,52% | 500,00 |
| 10.09.2020 | 1,49 | 1,53 | 1,44 | 1,44 | -5,35% | 1.332,00 |
| 09.09.2020 | 1,46 | 1,53 | 1,45 | 1,52 | 4,97% | - |
| 08.09.2020 | 1,57 | 1,57 | 1,42 | 1,45 | -7,47% | 36.906,00 |
| 07.09.2020 | 1,51 | 1,57 | 1,51 | 1,57 | 7,04% | 300,00 |
| 04.09.2020 | 1,51 | 1,52 | 1,46 | 1,46 | -6,15% | 858,00 |
| 03.09.2020 | 1,62 | 1,62 | 1,56 | 1,56 | -5,80% | 3.617,00 |
| 02.09.2020 | 1,58 | 1,66 | 1,58 | 1,66 | 6,50% | 1.200,00 |
| 01.09.2020 | 1,51 | 1,56 | 1,51 | 1,56 | -1,64% | 4.044,00 |
| 31.08.2020 | 1,60 | 1,60 | 1,58 | 1,58 | 4,56% | - |
| 28.08.2020 | 1,51 | 1,51 | 1,51 | 1,51 | -1,11% | - |
| 27.08.2020 | 1,52 | 1,57 | 1,49 | 1,53 | 4,58% | 1.200,00 |
| 26.08.2020 | 1,44 | 1,46 | 1,44 | 1,46 | 2,92% | - |
| 25.08.2020 | 1,41 | 1,47 | 1,41 | 1,42 | -2,30% | 6.680,00 |