12,095$
-2,46%
Echtzeit-Aktienkurs NexGen Energy Ltd
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,13 | 12,62 | 11,87 | 12,09 | -2,50% | 7.505.822,00 |
| 05.03.2026 | 12,65 | 13,18 | 12,07 | 12,40 | -2,90% | 11.805.757,00 |
| 04.03.2026 | 12,66 | 12,94 | 12,15 | 12,77 | 3,32% | 4.980.130,00 |
| 03.03.2026 | 12,65 | 12,66 | 11,76 | 12,36 | -7,07% | 10.599.017,00 |
| 02.03.2026 | 12,59 | 13,31 | 12,52 | 13,30 | 4,07% | 7.288.905,00 |
| 27.02.2026 | 12,66 | 12,78 | 12,40 | 12,78 | 0,16% | 6.189.338,00 |
| 26.02.2026 | 12,68 | 12,82 | 12,27 | 12,76 | -0,47% | 6.270.854,00 |
| 25.02.2026 | 13,00 | 13,16 | 12,70 | 12,82 | -0,23% | 5.395.615,00 |
| 24.02.2026 | 12,29 | 12,91 | 12,12 | 12,85 | 3,71% | 7.042.499,00 |
| 23.02.2026 | 12,30 | 12,47 | 12,15 | 12,39 | 0,08% | 4.917.386,00 |
| 20.02.2026 | 12,42 | 12,81 | 12,09 | 12,38 | 0,32% | 9.553.694,00 |
| 19.02.2026 | 12,00 | 12,41 | 11,78 | 12,34 | 2,49% | 9.107.317,00 |
| 18.02.2026 | 11,77 | 12,12 | 11,70 | 12,04 | 3,61% | 6.909.348,00 |
| 17.02.2026 | 11,45 | 11,67 | 11,14 | 11,62 | 0,00% | 7.231.829,00 |
| 13.02.2026 | 11,54 | 11,89 | 11,23 | 11,62 | 0,69% | 11.669.858,00 |
| 12.02.2026 | 11,90 | 11,93 | 11,36 | 11,54 | -3,43% | 9.566.422,00 |
| 11.02.2026 | 11,99 | 12,21 | 11,57 | 11,95 | 2,05% | 9.287.726,00 |
| 10.02.2026 | 11,64 | 11,78 | 11,50 | 11,71 | 0,26% | 8.188.334,00 |
| 09.02.2026 | 11,06 | 11,73 | 10,99 | 11,68 | 5,80% | 7.261.705,00 |
| 06.02.2026 | 11,29 | 11,43 | 9,85 | 11,04 | -0,36% | 34.635.043,00 |
| 05.02.2026 | 11,16 | 11,55 | 10,92 | 11,08 | -4,65% | 7.715.623,00 |
| 04.02.2026 | 12,57 | 12,57 | 11,13 | 11,62 | -7,34% | 13.015.000,00 |
| 03.02.2026 | 12,68 | 12,86 | 12,07 | 12,54 | 3,29% | 11.340.661,00 |
| 02.02.2026 | 12,44 | 12,99 | 12,02 | 12,14 | -3,42% | 10.991.906,00 |
| 30.01.2026 | 12,86 | 13,22 | 12,39 | 12,57 | -5,56% | 10.701.686,00 |
| 29.01.2026 | 13,89 | 13,92 | 12,55 | 13,31 | -4,38% | 15.529.594,00 |
| 28.01.2026 | 13,06 | 13,96 | 12,87 | 13,92 | 8,92% | 17.585.341,00 |
| 27.01.2026 | 12,13 | 13,00 | 12,02 | 12,78 | 4,93% | 7.596.805,00 |
| 26.01.2026 | 12,95 | 13,20 | 12,08 | 12,18 | -3,18% | 8.528.131,00 |
| 23.01.2026 | 12,64 | 12,75 | 12,38 | 12,58 | 0,24% | 6.304.356,00 |
| 22.01.2026 | 12,55 | 12,69 | 12,30 | 12,55 | 1,62% | 5.836.742,00 |
| 21.01.2026 | 12,25 | 12,37 | 11,96 | 12,35 | 2,92% | 8.079.315,00 |
| 20.01.2026 | 11,85 | 12,27 | 11,76 | 12,00 | 0,93% | 9.156.022,00 |
| 16.01.2026 | 11,77 | 12,19 | 11,73 | 11,89 | 1,45% | 7.363.707,00 |
| 15.01.2026 | 11,53 | 12,03 | 11,35 | 11,72 | 1,65% | 7.655.185,00 |
| 14.01.2026 | 11,22 | 11,65 | 11,06 | 11,53 | 2,95% | 8.106.294,00 |
| 13.01.2026 | 11,19 | 11,38 | 11,07 | 11,20 | 0,81% | 6.635.389,00 |
| 12.01.2026 | 10,85 | 11,19 | 10,63 | 11,11 | 3,45% | 6.740.616,00 |
| 09.01.2026 | 11,13 | 11,33 | 10,59 | 10,74 | -0,46% | 6.863.334,00 |
| 08.01.2026 | 10,90 | 10,92 | 10,66 | 10,79 | -1,28% | 7.208.405,00 |
| 07.01.2026 | 10,80 | 10,95 | 10,72 | 10,93 | 0,09% | 7.186.810,00 |
| 06.01.2026 | 10,86 | 11,09 | 10,65 | 10,92 | 1,87% | 7.057.610,00 |
| 05.01.2026 | 10,56 | 10,74 | 10,14 | 10,72 | 4,59% | 9.749.233,00 |