5,039€
0,58%
Echtzeit-Aktienkurs Energy Fuels Inc.
Bid:
Ask:
Aktienkurse zur Energy Fuels Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 5,02 | 5,07 | 4,93 | 5,03 | 0,44% | - |
| 25.04.2024 | 5,10 | 5,15 | 4,91 | 5,01 | -0,44% | 48.385,00 |
| 24.04.2024 | 4,92 | 5,07 | 4,87 | 5,03 | 2,09% | 65.948,00 |
| 23.04.2024 | 4,97 | 5,10 | 4,86 | 4,93 | -1,02% | 40.609,00 |
| 22.04.2024 | 5,50 | 5,54 | 4,90 | 4,98 | -9,12% | 93.035,00 |
| 19.04.2024 | 5,49 | 5,56 | 5,42 | 5,48 | -0,04% | 1.802,00 |
| 18.04.2024 | 5,36 | 5,57 | 5,36 | 5,48 | 1,07% | 8.470,00 |
| 17.04.2024 | 5,51 | 5,67 | 5,42 | 5,42 | -1,63% | 3.205,00 |
| 16.04.2024 | 5,71 | 5,74 | 5,37 | 5,51 | -2,82% | 14.328,00 |
| 15.04.2024 | 5,77 | 5,85 | 5,60 | 5,67 | -2,58% | 5.058,00 |
| 12.04.2024 | 6,02 | 6,20 | 5,73 | 5,82 | -2,74% | 27.243,00 |
| 11.04.2024 | 5,78 | 5,99 | 5,66 | 5,99 | 2,78% | 28.981,00 |
| 10.04.2024 | 5,71 | 5,88 | 5,71 | 5,83 | 1,39% | 11.964,00 |
| 09.04.2024 | 5,83 | 5,89 | 5,70 | 5,75 | -2,01% | 8.183,00 |
| 08.04.2024 | 6,08 | 6,16 | 5,83 | 5,86 | -1,51% | 8.879,00 |
| 05.04.2024 | 6,15 | 6,22 | 5,95 | 5,95 | -2,65% | 7.509,00 |
| 04.04.2024 | 6,36 | 6,40 | 6,05 | 6,12 | -3,69% | 17.281,00 |
| 03.04.2024 | 6,12 | 6,37 | 6,04 | 6,35 | 4,82% | 18.739,00 |
| 02.04.2024 | 6,06 | 6,12 | 5,90 | 6,06 | 5,54% | 31.762,00 |
| 28.03.2024 | 5,60 | 5,76 | 5,57 | 5,74 | 1,41% | 8.908,00 |
| 27.03.2024 | 5,52 | 5,67 | 5,52 | 5,66 | 1,80% | 8.389,00 |
| 26.03.2024 | 5,60 | 5,72 | 5,51 | 5,56 | -0,71% | 7.425,00 |
| 25.03.2024 | 5,64 | 5,90 | 5,59 | 5,60 | -1,93% | 16.208,00 |
| 22.03.2024 | 5,82 | 5,82 | 5,66 | 5,71 | -0,87% | 6.248,00 |
| 21.03.2024 | 5,81 | 5,88 | 5,70 | 5,76 | 1,05% | 12.334,00 |
| 20.03.2024 | 5,62 | 5,70 | 5,44 | 5,70 | 2,70% | 31.636,00 |
| 19.03.2024 | 5,51 | 5,63 | 5,42 | 5,55 | -0,54% | 12.148,00 |
| 18.03.2024 | 5,55 | 5,60 | 5,50 | 5,58 | 2,01% | 25.452,00 |
| 15.03.2024 | 5,46 | 5,60 | 5,32 | 5,47 | 1,48% | 20.441,00 |
| 14.03.2024 | 5,41 | 5,52 | 5,32 | 5,39 | -1,64% | 23.575,00 |
| 13.03.2024 | 5,67 | 5,73 | 5,41 | 5,48 | -2,84% | 36.054,00 |
| 12.03.2024 | 5,65 | 5,73 | 5,57 | 5,64 | 0,36% | 20.471,00 |
| 11.03.2024 | 5,61 | 5,65 | 5,55 | 5,62 | 0,90% | 8.599,00 |
| 08.03.2024 | 5,89 | 5,93 | 5,51 | 5,57 | -4,62% | 24.743,00 |
| 07.03.2024 | 5,57 | 5,88 | 5,57 | 5,84 | 3,36% | 16.033,00 |
| 06.03.2024 | 5,61 | 5,76 | 5,58 | 5,65 | 0,71% | 14.694,00 |
| 05.03.2024 | 5,80 | 5,89 | 5,60 | 5,61 | -3,28% | 15.046,00 |
| 04.03.2024 | 6,05 | 6,19 | 5,80 | 5,80 | -4,45% | 37.989,00 |
| 01.03.2024 | 5,84 | 6,10 | 5,77 | 6,07 | 5,02% | 26.082,00 |
| 29.02.2024 | 5,90 | 5,98 | 5,73 | 5,78 | -2,20% | 20.812,00 |
| 28.02.2024 | 6,16 | 6,24 | 5,89 | 5,91 | -4,37% | 13.231,00 |
| 27.02.2024 | 5,86 | 6,25 | 5,82 | 6,18 | 7,48% | 13.797,00 |
| 26.02.2024 | 5,62 | 5,90 | 5,47 | 5,75 | 3,05% | 36.783,00 |
| 23.02.2024 | 5,62 | 5,67 | 5,53 | 5,58 | -0,71% | 23.562,00 |
| 22.02.2024 | 5,82 | 5,91 | 5,61 | 5,62 | -2,43% | 23.585,00 |
| 21.02.2024 | 5,70 | 5,88 | 5,54 | 5,76 | 1,05% | 40.775,00 |
| 20.02.2024 | 5,91 | 6,01 | 5,70 | 5,70 | -3,55% | 20.911,00 |
| 19.02.2024 | 6,07 | 6,07 | 5,91 | 5,91 | -2,31% | 12.915,00 |
| 16.02.2024 | 6,29 | 6,36 | 6,02 | 6,05 | -1,63% | 21.359,00 |
| 15.02.2024 | 6,09 | 6,23 | 6,09 | 6,15 | -0,16% | 14.231,00 |
| 14.02.2024 | 6,21 | 6,31 | 6,09 | 6,16 | -0,65% | 39.295,00 |
| 13.02.2024 | 6,40 | 6,42 | 6,15 | 6,20 | -3,28% | 25.056,00 |
| 12.02.2024 | 6,33 | 6,46 | 6,21 | 6,41 | -0,31% | 27.266,00 |
| 09.02.2024 | 6,49 | 6,55 | 6,35 | 6,43 | -0,92% | 22.430,00 |
| 08.02.2024 | 6,98 | 6,98 | 6,36 | 6,49 | -5,67% | 27.205,00 |
| 07.02.2024 | 6,70 | 6,93 | 6,67 | 6,88 | 1,78% | 14.820,00 |
| 06.02.2024 | 6,98 | 7,07 | 6,75 | 6,76 | -2,87% | 13.374,00 |
| 05.02.2024 | 7,17 | 7,32 | 6,85 | 6,96 | -3,33% | 28.831,00 |
| 02.02.2024 | 7,35 | 7,43 | 7,12 | 7,20 | -1,50% | 18.584,00 |
| 01.02.2024 | 7,00 | 7,50 | 7,00 | 7,31 | 4,28% | 19.046,00 |
| 31.01.2024 | 7,17 | 7,25 | 7,01 | 7,01 | -2,09% | 7.577,00 |
| 30.01.2024 | 6,78 | 7,17 | 6,62 | 7,16 | 6,07% | 26.507,00 |
| 29.01.2024 | 6,76 | 6,80 | 6,55 | 6,75 | -0,30% | 23.554,00 |
| 26.01.2024 | 6,79 | 6,81 | 6,63 | 6,77 | -0,15% | 10.522,00 |
| 25.01.2024 | 6,90 | 6,90 | 6,70 | 6,78 | -1,45% | 12.582,00 |
| 24.01.2024 | 6,98 | 7,07 | 6,83 | 6,88 | -1,43% | 23.506,00 |
| 23.01.2024 | 6,67 | 6,98 | 6,61 | 6,98 | 5,28% | 13.342,00 |
| 22.01.2024 | 6,70 | 6,75 | 6,58 | 6,63 | -1,63% | 20.441,00 |
| 19.01.2024 | 6,94 | 7,06 | 6,64 | 6,74 | -3,71% | 15.744,00 |
| 18.01.2024 | 7,07 | 7,16 | 6,90 | 7,00 | -0,71% | 15.649,00 |
| 17.01.2024 | 7,02 | 7,15 | 6,81 | 7,05 | -1,40% | 22.455,00 |
| 16.01.2024 | 7,28 | 7,35 | 7,00 | 7,15 | -1,38% | 44.947,00 |
| 15.01.2024 | 7,08 | 7,28 | 7,03 | 7,25 | 4,62% | 47.089,00 |
| 12.01.2024 | 6,53 | 7,10 | 6,53 | 6,93 | 7,94% | 48.477,00 |
| 11.01.2024 | 6,40 | 6,46 | 6,32 | 6,42 | 0,47% | 12.453,00 |
| 10.01.2024 | 6,35 | 6,62 | 6,35 | 6,39 | -0,16% | 23.978,00 |
| 09.01.2024 | 6,15 | 6,52 | 6,09 | 6,40 | 3,39% | 13.928,00 |
| 08.01.2024 | 6,10 | 6,29 | 6,03 | 6,19 | -0,64% | 15.344,00 |
| 05.01.2024 | 6,28 | 6,41 | 6,18 | 6,23 | -1,11% | 14.591,00 |
| 04.01.2024 | 6,21 | 6,37 | 6,14 | 6,30 | 0,64% | 18.935,00 |
| 03.01.2024 | 6,34 | 6,39 | 6,20 | 6,26 | -0,95% | 25.678,00 |
| 02.01.2024 | 6,55 | 6,70 | 6,30 | 6,32 | -3,36% | 16.618,00 |
| 29.12.2023 | 6,51 | 6,66 | 6,51 | 6,54 | 0,62% | 8.136,00 |
| 28.12.2023 | 7,04 | 7,07 | 6,22 | 6,50 | -6,47% | 30.962,00 |
| 27.12.2023 | 7,10 | 7,10 | 6,95 | 6,95 | -1,00% | 14.671,00 |
| 22.12.2023 | 6,90 | 7,20 | 6,90 | 7,02 | 1,74% | 21.898,00 |
| 21.12.2023 | 6,36 | 7,00 | 6,36 | 6,90 | 8,15% | 13.607,00 |
| 20.12.2023 | 6,41 | 6,50 | 6,35 | 6,38 | -0,93% | 26.502,00 |
| 19.12.2023 | 6,61 | 6,75 | 6,39 | 6,44 | -3,74% | 53.235,00 |
| 18.12.2023 | 6,74 | 6,91 | 6,69 | 6,69 | 0,45% | 14.198,00 |
| 15.12.2023 | 7,10 | 7,21 | 6,58 | 6,66 | -4,99% | 13.014,00 |
| 14.12.2023 | 6,77 | 7,02 | 6,58 | 7,01 | 3,24% | 38.610,00 |
| 13.12.2023 | 6,85 | 7,00 | 6,59 | 6,79 | -0,88% | 11.906,00 |
| 12.12.2023 | 7,02 | 7,03 | 6,75 | 6,85 | -2,14% | 9.357,00 |
| 11.12.2023 | 7,10 | 7,30 | 6,86 | 7,00 | 0,00% | 22.892,00 |
| 08.12.2023 | 6,77 | 7,04 | 6,70 | 7,00 | 3,70% | 23.808,00 |
| 07.12.2023 | 6,94 | 6,95 | 6,66 | 6,75 | -3,43% | 23.546,00 |
| 06.12.2023 | 6,95 | 7,10 | 6,88 | 6,99 | 1,30% | 54.484,00 |
| 05.12.2023 | 7,16 | 7,16 | 6,89 | 6,90 | -5,09% | 61.064,00 |
| 04.12.2023 | 7,22 | 7,36 | 7,16 | 7,27 | 2,39% | 30.759,00 |