5,835$
-0,26%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 5,87 | 5,91 | 5,79 | 5,83 | -0,26% | - |
| 18.04.2024 | 5,90 | 5,93 | 5,73 | 5,85 | 1,56% | 2.000.610,00 |
| 17.04.2024 | 5,87 | 5,96 | 5,73 | 5,76 | -0,69% | 2.061.868,00 |
| 16.04.2024 | 5,99 | 5,99 | 5,73 | 5,80 | -3,17% | 3.758.336,00 |
| 15.04.2024 | 6,22 | 6,28 | 5,96 | 5,99 | -3,39% | 2.557.043,00 |
| 12.04.2024 | 6,45 | 6,59 | 6,11 | 6,20 | -3,43% | 3.029.598,00 |
| 11.04.2024 | 6,24 | 6,45 | 6,04 | 6,42 | 2,88% | 3.721.765,00 |
| 10.04.2024 | 6,16 | 6,31 | 6,11 | 6,24 | 0,00% | 2.910.936,00 |
| 09.04.2024 | 6,37 | 6,40 | 6,18 | 6,24 | -1,89% | 2.277.343,00 |
| 08.04.2024 | 6,54 | 6,56 | 6,30 | 6,36 | -2,90% | 2.086.850,00 |
| 05.04.2024 | 6,61 | 6,75 | 6,45 | 6,55 | -1,21% | 2.922.698,00 |
| 04.04.2024 | 6,90 | 6,95 | 6,57 | 6,63 | -3,91% | 2.832.725,00 |
| 03.04.2024 | 6,60 | 6,93 | 6,60 | 6,90 | 5,02% | 4.010.658,00 |
| 02.04.2024 | 6,49 | 6,60 | 6,35 | 6,57 | 0,61% | 2.625.735,00 |
| 01.04.2024 | 6,34 | 6,56 | 6,29 | 6,53 | 3,82% | 3.242.708,00 |
| 28.03.2024 | 6,06 | 6,30 | 6,06 | 6,29 | 4,14% | 6.488.818,00 |
| 27.03.2024 | 6,07 | 6,10 | 5,98 | 6,04 | 0,00% | 1.668.458,00 |
| 26.03.2024 | 6,08 | 6,15 | 5,96 | 6,04 | 0,33% | 1.731.009,00 |
| 25.03.2024 | 6,17 | 6,43 | 6,02 | 6,02 | -2,59% | 2.489.126,00 |
| 22.03.2024 | 6,16 | 6,31 | 6,14 | 6,18 | -0,96% | 1.442.619,00 |
| 21.03.2024 | 6,33 | 6,35 | 6,19 | 6,24 | -0,64% | 2.083.854,00 |
| 20.03.2024 | 6,01 | 6,35 | 5,93 | 6,28 | 3,80% | 2.432.720,00 |
| 19.03.2024 | 5,96 | 6,16 | 5,85 | 6,05 | -0,17% | 2.510.739,00 |
| 18.03.2024 | 6,09 | 6,14 | 5,92 | 6,06 | 0,33% | 1.866.924,00 |
| 15.03.2024 | 5,90 | 6,11 | 5,85 | 6,04 | 2,55% | 3.009.001,00 |
| 14.03.2024 | 5,91 | 5,98 | 5,78 | 5,89 | -1,01% | 3.326.762,00 |
| 13.03.2024 | 6,14 | 6,30 | 5,90 | 5,95 | -3,09% | 3.441.382,00 |
| 12.03.2024 | 6,11 | 6,30 | 6,05 | 6,14 | 0,33% | 1.854.282,00 |
| 11.03.2024 | 6,13 | 6,19 | 6,03 | 6,12 | 0,99% | 2.003.026,00 |
| 08.03.2024 | 6,40 | 6,45 | 6,01 | 6,06 | -5,46% | 3.700.549,00 |
| 07.03.2024 | 6,14 | 6,44 | 6,06 | 6,41 | 5,08% | 3.581.335,00 |
| 06.03.2024 | 6,18 | 6,28 | 6,08 | 6,10 | 0,00% | 2.086.382,00 |
| 05.03.2024 | 6,30 | 6,37 | 6,09 | 6,10 | -3,63% | 2.567.657,00 |
| 04.03.2024 | 6,65 | 6,68 | 6,28 | 6,33 | -3,36% | 2.558.547,00 |
| 01.03.2024 | 6,33 | 6,63 | 6,25 | 6,55 | 3,48% | 2.675.487,00 |
| 29.02.2024 | 6,43 | 6,55 | 6,20 | 6,33 | -1,40% | 2.740.451,00 |
| 28.02.2024 | 6,66 | 6,67 | 6,37 | 6,42 | -3,60% | 2.012.035,00 |
| 27.02.2024 | 6,45 | 6,77 | 6,39 | 6,66 | 5,38% | 3.512.523,00 |
| 26.02.2024 | 6,08 | 6,41 | 5,97 | 6,32 | 5,33% | 3.118.704,00 |
| 23.02.2024 | 6,07 | 6,14 | 5,97 | 6,00 | -1,64% | 2.474.156,00 |
| 22.02.2024 | 6,25 | 6,35 | 6,07 | 6,10 | -2,40% | 2.733.684,00 |
| 21.02.2024 | 6,11 | 6,36 | 6,03 | 6,25 | 1,79% | 2.681.080,00 |
| 20.02.2024 | 6,47 | 6,53 | 6,12 | 6,14 | -5,25% | 3.056.436,00 |
| 16.02.2024 | 6,72 | 6,73 | 6,46 | 6,48 | -3,43% | 2.292.820,00 |
| 15.02.2024 | 6,63 | 6,72 | 6,56 | 6,71 | 1,67% | 2.645.045,00 |
| 14.02.2024 | 6,70 | 6,74 | 6,50 | 6,60 | 0,00% | 3.140.219,00 |
| 13.02.2024 | 6,80 | 6,84 | 6,58 | 6,60 | -4,90% | 3.303.822,00 |
| 12.02.2024 | 6,75 | 6,98 | 6,67 | 6,94 | 1,31% | 2.307.418,00 |
| 09.02.2024 | 7,00 | 7,07 | 6,83 | 6,85 | -2,14% | 3.691.044,00 |
| 08.02.2024 | 7,37 | 7,40 | 6,87 | 7,00 | -5,53% | 5.119.079,00 |
| 07.02.2024 | 7,26 | 7,47 | 7,17 | 7,41 | 1,93% | 1.908.883,00 |
| 06.02.2024 | 7,41 | 7,50 | 7,27 | 7,27 | -2,42% | 1.575.648,00 |
| 05.02.2024 | 7,73 | 7,73 | 7,32 | 7,45 | -4,24% | 2.987.717,00 |
| 02.02.2024 | 7,94 | 7,94 | 7,69 | 7,78 | -2,38% | 2.577.820,00 |
| 01.02.2024 | 7,95 | 8,21 | 7,85 | 7,97 | 5,56% | 4.830.544,00 |
| 31.01.2024 | 7,73 | 7,91 | 7,54 | 7,55 | -3,08% | 3.124.274,00 |
| 30.01.2024 | 7,29 | 7,80 | 7,29 | 7,79 | 5,70% | 3.053.197,00 |
| 29.01.2024 | 7,30 | 7,41 | 7,03 | 7,37 | 0,96% | 1.824.427,00 |
| 26.01.2024 | 7,31 | 7,40 | 7,20 | 7,30 | -0,54% | 1.321.038,00 |
| 25.01.2024 | 7,48 | 7,59 | 7,25 | 7,34 | -1,87% | 1.747.132,00 |
| 24.01.2024 | 7,60 | 7,74 | 7,45 | 7,48 | -1,06% | 2.162.471,00 |
| 23.01.2024 | 7,35 | 7,57 | 7,25 | 7,56 | 5,00% | 2.684.570,00 |
| 22.01.2024 | 7,30 | 7,35 | 7,16 | 7,20 | -2,04% | 1.915.078,00 |
| 19.01.2024 | 7,61 | 7,63 | 7,19 | 7,35 | -3,29% | 2.333.179,00 |
| 18.01.2024 | 7,70 | 7,82 | 7,44 | 7,60 | -0,78% | 2.547.849,00 |
| 17.01.2024 | 7,52 | 7,77 | 7,41 | 7,66 | -0,78% | 2.707.330,00 |
| 16.01.2024 | 7,77 | 8,04 | 7,60 | 7,72 | 0,78% | 6.222.171,00 |
| 12.01.2024 | 7,32 | 7,77 | 7,31 | 7,66 | 8,50% | 7.999.683,00 |
| 11.01.2024 | 6,98 | 7,12 | 6,82 | 7,06 | 1,29% | 2.060.618,00 |
| 10.01.2024 | 7,06 | 7,21 | 6,94 | 6,97 | -0,14% | 2.589.455,00 |
| 09.01.2024 | 6,77 | 7,20 | 6,65 | 6,98 | 2,65% | 3.756.042,00 |
| 08.01.2024 | 6,72 | 6,83 | 6,58 | 6,80 | 1,19% | 2.243.059,00 |
| 05.01.2024 | 6,89 | 6,98 | 6,72 | 6,72 | -2,75% | 2.646.731,00 |
| 04.01.2024 | 6,81 | 7,01 | 6,76 | 6,91 | 1,32% | 2.113.313,00 |
| 03.01.2024 | 6,89 | 6,98 | 6,72 | 6,82 | -1,45% | 2.954.777,00 |
| 02.01.2024 | 7,22 | 7,22 | 6,87 | 6,92 | -3,76% | 3.705.177,00 |
| 29.12.2023 | 7,20 | 7,25 | 7,01 | 7,19 | -0,28% | 2.666.005,00 |
| 28.12.2023 | 7,36 | 7,36 | 6,87 | 7,21 | -6,49% | 6.350.675,00 |
| 27.12.2023 | 7,85 | 7,96 | 7,70 | 7,71 | -1,78% | 1.857.152,00 |
| 26.12.2023 | 7,80 | 7,89 | 7,64 | 7,85 | 2,21% | 2.127.715,00 |
| 22.12.2023 | 7,60 | 7,94 | 7,60 | 7,68 | 1,45% | 3.274.866,00 |
| 21.12.2023 | 7,22 | 7,73 | 7,13 | 7,57 | 8,76% | 3.945.086,00 |
| 20.12.2023 | 7,09 | 7,17 | 6,94 | 6,96 | -1,00% | 2.811.250,00 |
| 19.12.2023 | 7,41 | 7,41 | 7,02 | 7,03 | -3,83% | 3.719.068,00 |
| 18.12.2023 | 7,37 | 7,69 | 7,30 | 7,31 | 0,83% | 1.874.084,00 |
| 15.12.2023 | 7,80 | 7,87 | 7,11 | 7,25 | -6,69% | 5.854.013,00 |
| 14.12.2023 | 7,50 | 7,81 | 7,24 | 7,77 | 5,28% | 3.389.407,00 |
| 13.12.2023 | 7,45 | 7,47 | 7,09 | 7,38 | -0,54% | 2.710.298,00 |
| 12.12.2023 | 7,51 | 7,51 | 7,25 | 7,42 | -1,59% | 2.126.150,00 |
| 11.12.2023 | 7,56 | 7,59 | 7,35 | 7,54 | -0,13% | 1.555.176,00 |
| 08.12.2023 | 7,30 | 7,57 | 7,24 | 7,55 | 3,28% | 1.940.240,00 |
| 07.12.2023 | 7,45 | 7,46 | 7,15 | 7,31 | -1,35% | 2.480.592,00 |
| 06.12.2023 | 7,48 | 7,70 | 7,40 | 7,41 | -0,94% | 3.328.956,00 |
| 05.12.2023 | 7,71 | 7,74 | 7,45 | 7,48 | -3,98% | 2.468.627,00 |
| 04.12.2023 | 7,85 | 7,97 | 7,75 | 7,79 | 1,04% | 2.688.036,00 |
| 01.12.2023 | 7,95 | 8,11 | 7,70 | 7,71 | -3,02% | 2.348.245,00 |
| 30.11.2023 | 7,63 | 7,99 | 7,55 | 7,95 | 4,61% | 2.360.139,00 |
| 29.11.2023 | 8,23 | 8,24 | 7,58 | 7,60 | -7,54% | 2.836.942,00 |
| 28.11.2023 | 8,38 | 8,42 | 8,16 | 8,22 | -2,14% | 1.386.212,00 |
| 27.11.2023 | 8,41 | 8,50 | 8,31 | 8,40 | -0,59% | 1.277.140,00 |