Energy Fuels Inc. UUUU
NYSE American
$9,27-0,39 (-4,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9,66 | -3,01 % | $9,85 | $9,88 | $9,60 | 5,85M |
| 2026-10-09 | $9,96 | +0,20 % | $10,09 | $10,20 | $9,80 | 5,95M |
| 2026-10-08 | $9,94 | -3,12 % | $10,04 | $10,18 | $9,72 | 11,51M |
| 2026-10-07 | $10,26 | -8,88 % | $10,85 | $10,91 | $10,23 | 13,46M |
| 2026-10-06 | $11,26 | +4,07 % | $11,18 | $11,56 | $11,04 | 9,16M |
| 2026-10-05 | $10,82 | +0,84 % | $10,80 | $11,00 | $10,61 | 7,85M |
| 2026-10-02 | $10,73 | +0,19 % | $11,05 | $11,08 | $10,66 | 6,91M |
| 2026-10-01 | $10,71 | -2,90 % | $10,95 | $11,03 | $10,64 | 6,57M |
| 2026-09-30 | $11,03 | +0,36 % | $11,13 | $11,47 | $10,90 | 9,30M |
| 2026-09-29 | $10,99 | -0,36 % | $11,23 | $11,29 | $10,85 | 5,50M |
| 2026-09-28 | $11,03 | -2,82 % | $11,19 | $11,22 | $10,97 | 6,02M |
| 2026-09-25 | $11,35 | +0,27 % | $11,35 | $11,60 | $11,22 | 5,04M |
| 2026-09-24 | $11,32 | -2,41 % | $11,47 | $11,52 | $11,18 | 6,87M |
| 2026-09-23 | $11,60 | -4,45 % | $11,97 | $12,01 | $11,58 | 6,92M |
| 2026-09-22 | $12,14 | -1,30 % | $12,31 | $12,33 | $11,91 | 8,36M |
| 2026-09-21 | $12,30 | +5,13 % | $12,30 | $12,49 | $12,01 | 8,44M |
| 2026-09-18 | $11,70 | -2,34 % | $12,21 | $12,29 | $11,60 | 11,10M |
| 2026-09-17 | $11,98 | +2,13 % | $12,09 | $12,34 | $11,87 | 7,29M |
| 2026-09-16 | $11,73 | -1,10 % | $12,00 | $12,11 | $11,48 | 7,17M |
| 2026-09-15 | $11,86 | -3,89 % | $12,24 | $12,44 | $11,71 | 8,43M |
| 2026-09-14 | $12,34 | -4,71 % | $12,54 | $12,60 | $12,21 | 8,84M |
| 2026-09-11 | $12,95 | -4,99 % | $13,69 | $13,79 | $12,93 | 6,84M |
| 2026-09-10 | $13,63 | -6,32 % | $14,05 | $14,16 | $13,61 | 6,36M |
| 2026-09-09 | $14,55 | -0,48 % | $14,57 | $14,94 | $14,29 | 4,90M |
| 2026-09-08 | $14,62 | +1,04 % | $14,59 | $15,14 | $14,34 | 6,45M |
| 2026-09-04 | $14,47 | +0,84 % | $14,53 | $14,93 | $14,35 | 4,86M |
| 2026-09-03 | $14,35 | +0,42 % | $14,67 | $14,72 | $14,02 | 5,65M |
| 2026-09-02 | $14,29 | +0,49 % | $14,20 | $14,71 | $14,04 | 4,13M |
| 2026-09-01 | $14,22 | -3,59 % | $14,25 | $14,60 | $14,00 | 6,00M |
| 2026-08-31 | $14,75 | +0,55 % | $14,56 | $14,81 | $14,35 | 4,72M |
| 2026-08-28 | $14,67 | -6,80 % | $15,85 | $15,88 | $14,53 | 7,03M |
| 2026-08-27 | $15,74 | +0,25 % | $15,75 | $15,92 | $15,48 | 4,55M |
| 2026-08-26 | $15,70 | -1,69 % | $16,11 | $16,50 | $15,47 | 6,66M |
| 2026-08-25 | $15,97 | +7,33 % | $15,00 | $16,20 | $14,86 | 8,29M |
| 2026-08-24 | $14,88 | -1,72 % | $15,07 | $15,43 | $14,75 | 5,93M |
| 2026-08-21 | $15,14 | +8,92 % | $14,63 | $15,55 | $14,58 | 11,31M |
| 2026-08-20 | $13,90 | -6,40 % | $14,61 | $14,76 | $13,61 | 7,67M |
| 2026-08-19 | $14,85 | +5,39 % | $14,54 | $15,05 | $14,41 | 6,97M |
| 2026-08-18 | $14,09 | -4,73 % | $14,19 | $14,57 | $13,78 | 6,19M |
| 2026-08-17 | $14,79 | -2,05 % | $15,08 | $15,20 | $14,46 | 5,27M |
| 2026-08-14 | $15,10 | +3,57 % | $14,70 | $15,37 | $14,70 | 8,00M |
| 2026-08-13 | $14,58 | +0,76 % | $14,55 | $14,90 | $14,31 | 5,83M |
| 2026-08-12 | $14,47 | -2,10 % | $15,10 | $15,20 | $14,43 | 5,14M |
| 2026-08-11 | $14,78 | +3,43 % | $14,24 | $14,83 | $14,08 | 5,78M |
| 2026-08-10 | $14,29 | +1,06 % | $14,14 | $14,51 | $14,03 | 6,90M |
| 2026-08-07 | $14,14 | +9,61 % | $13,87 | $14,55 | $13,66 | 12,36M |
| 2026-08-06 | $12,90 | +3,70 % | $12,00 | $12,98 | $11,80 | 8,28M |
| 2026-08-05 | $12,44 | -3,27 % | $13,20 | $13,29 | $12,38 | 10,14M |
| 2026-08-04 | $12,86 | +5,84 % | $12,60 | $13,06 | $12,45 | 8,93M |
| 2026-08-03 | $12,15 | +6,21 % | $11,45 | $12,23 | $11,29 | 5,73M |
| 2026-07-31 | $11,44 | -2,31 % | $12,19 | $12,32 | $11,23 | 7,57M |
| 2026-07-30 | $11,71 | +9,03 % | $11,06 | $11,78 | $10,97 | 5,56M |
| 2026-07-29 | $10,74 | -5,21 % | $11,41 | $11,45 | $10,69 | 7,74M |
| 2026-07-28 | $11,33 | -3,25 % | $11,60 | $11,70 | $10,80 | 6,83M |
| 2026-07-27 | $11,71 | +3,63 % | $11,56 | $11,89 | $11,36 | 4,40M |
| 2026-07-24 | $11,30 | -5,91 % | $12,10 | $12,14 | $11,27 | 6,34M |
| 2026-07-23 | $12,01 | -2,44 % | $12,00 | $12,35 | $11,87 | 5,39M |
| 2026-07-22 | $12,31 | -0,32 % | $12,34 | $12,72 | $12,27 | 5,96M |
| 2026-07-21 | $12,35 | +5,20 % | $11,95 | $12,41 | $11,91 | 6,30M |
| 2026-07-20 | $11,74 | +2,18 % | $11,47 | $11,85 | $11,35 | 6,30M |
| 2026-07-17 | $11,49 | -1,54 % | $11,48 | $11,84 | $11,20 | 8,63M |
| 2026-07-16 | $11,67 | -7,89 % | $12,30 | $12,50 | $11,51 | 12,37M |
| 2026-07-15 | $12,67 | -4,23 % | $13,15 | $13,34 | $12,37 | 6,85M |
| 2026-07-14 | $13,23 | +1,38 % | $13,49 | $13,61 | $13,14 | 5,05M |
| 2026-07-13 | $13,05 | -3,90 % | $13,50 | $13,50 | $12,90 | 7,52M |
| 2026-07-10 | $13,58 | +0,67 % | $14,10 | $14,23 | $13,47 | 7,07M |
| 2026-07-09 | $13,49 | +2,66 % | $13,20 | $13,63 | $13,12 | 6,31M |
| 2026-07-08 | $13,14 | +2,18 % | $12,69 | $13,15 | $12,59 | 6,30M |
| 2026-07-07 | $12,86 | -6,61 % | $13,65 | $13,70 | $12,58 | 8,48M |
| 2026-07-06 | $13,77 | -0,29 % | $13,82 | $14,30 | $13,71 | 4,74M |
| 2026-07-02 | $13,81 | -2,88 % | $14,34 | $15,00 | $13,58 | 8,08M |
| 2026-07-01 | $14,22 | -1,93 % | $14,54 | $14,96 | $14,16 | 5,72M |
| 2026-06-30 | $14,50 | -0,62 % | $14,37 | $14,56 | $14,09 | 4,87M |
| 2026-06-29 | $14,59 | -0,21 % | $14,35 | $14,70 | $13,84 | 7,92M |
| 2026-06-26 | $14,62 | +1,39 % | $14,18 | $14,62 | $13,90 | 17,90M |
| 2026-06-25 | $14,42 | -4,06 % | $15,27 | $15,42 | $14,41 | 7,26M |
| 2026-06-24 | $15,03 | -2,84 % | $15,05 | $15,35 | $14,53 | 11,99M |
| 2026-06-23 | $15,47 | -4,03 % | $15,56 | $16,49 | $15,31 | 16,66M |
| 2026-06-22 | $16,12 | -2,66 % | $16,85 | $16,93 | $15,78 | 9,14M |
| 2026-06-18 | $16,56 | +8,24 % | $17,92 | $18,06 | $16,17 | 28,61M |
| 2026-06-17 | $15,30 | -0,26 % | $15,60 | $16,05 | $15,27 | 6,95M |
| 2026-06-16 | $15,34 | -1,92 % | $15,83 | $16,42 | $15,34 | 6,48M |
| 2026-06-15 | $15,64 | +3,99 % | $16,01 | $16,51 | $15,59 | 6,64M |
| 2026-06-12 | $15,04 | -0,27 % | $14,98 | $15,37 | $14,82 | 6,73M |
| 2026-06-11 | $15,08 | +10,15 % | $14,12 | $15,17 | $13,85 | 11,37M |
| 2026-06-10 | $13,69 | -4,73 % | $14,15 | $14,43 | $13,57 | 7,57M |
| 2026-06-09 | $14,37 | -5,52 % | $15,44 | $15,59 | $13,63 | 11,00M |
| 2026-06-08 | $15,21 | +1,20 % | $15,69 | $15,74 | $15,00 | 9,10M |
| 2026-06-05 | $15,03 | -13,47 % | $17,09 | $17,25 | $14,79 | 22,50M |
| 2026-06-04 | $17,37 | -3,50 % | $17,82 | $18,00 | $17,25 | 7,70M |