10,285€
-2,49%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,64 | 10,94 | 10,24 | 10,37 | -3,04% | 5.645,00 |
| 04.05.2026 | 10,59 | 10,79 | 10,48 | 10,69 | -0,49% | 2.467,00 |
| 30.04.2026 | 10,04 | 10,75 | 10,03 | 10,74 | 7,11% | 2.604,00 |
| 29.04.2026 | 10,30 | 10,41 | 9,95 | 10,03 | -1,71% | 3.102,00 |
| 28.04.2026 | 10,63 | 10,64 | 10,06 | 10,21 | -4,07% | 3.563,00 |
| 27.04.2026 | 10,62 | 10,82 | 10,36 | 10,64 | 0,57% | 9.397,00 |
| 24.04.2026 | 10,89 | 11,07 | 10,52 | 10,58 | -2,69% | 12.817,00 |
| 23.04.2026 | 11,12 | 11,37 | 10,55 | 10,87 | -2,73% | 3.360,00 |
| 22.04.2026 | 10,48 | 11,20 | 10,47 | 11,18 | 6,63% | 20.260,00 |
| 21.04.2026 | 10,79 | 10,91 | 10,28 | 10,48 | -2,86% | 4.374,00 |
| 20.04.2026 | 10,67 | 10,82 | 10,43 | 10,79 | -0,83% | 4.360,00 |
| 17.04.2026 | 10,76 | 11,13 | 10,71 | 10,88 | 0,93% | 3.478,00 |
| 16.04.2026 | 10,46 | 10,83 | 10,45 | 10,78 | 3,11% | 1.964,00 |
| 15.04.2026 | 10,10 | 10,64 | 10,04 | 10,45 | 3,80% | 3.822,00 |
| 14.04.2026 | 10,09 | 10,29 | 9,96 | 10,07 | -0,44% | 5.058,00 |
| 13.04.2026 | 9,65 | 10,12 | 9,51 | 10,12 | 3,00% | 950,00 |
| 10.04.2026 | 9,85 | 10,07 | 9,71 | 9,82 | -0,15% | 1.881,00 |
| 09.04.2026 | 9,91 | 9,95 | 9,69 | 9,84 | -0,60% | 3.852,00 |
| 08.04.2026 | 10,30 | 10,57 | 9,75 | 9,89 | 1,80% | 3.917,00 |
| 07.04.2026 | 9,85 | 9,96 | 9,56 | 9,72 | -4,34% | 12.647,00 |
| 02.04.2026 | 9,96 | 10,25 | 9,55 | 10,16 | 1,18% | 1.143,00 |
| 01.04.2026 | 10,10 | 10,43 | 10,01 | 10,04 | -0,57% | 14.024,00 |
| 31.03.2026 | 9,60 | 10,11 | 9,52 | 10,10 | 7,09% | 2.883,00 |
| 30.03.2026 | 9,63 | 9,82 | 9,29 | 9,43 | -1,38% | 338,00 |
| 27.03.2026 | 9,67 | 9,73 | 9,35 | 9,56 | -0,71% | 602,00 |
| 26.03.2026 | 10,04 | 10,19 | 9,58 | 9,63 | -5,02% | 488,00 |
| 25.03.2026 | 10,12 | 10,47 | 10,06 | 10,14 | 0,55% | 3.415,00 |
| 24.03.2026 | 9,66 | 10,14 | 9,56 | 10,09 | 2,71% | 2.736,00 |
| 23.03.2026 | 9,56 | 9,96 | 9,33 | 9,82 | 1,26% | 7.249,00 |
| 20.03.2026 | 9,85 | 10,11 | 9,42 | 9,70 | -1,74% | 2.191,00 |
| 19.03.2026 | 10,26 | 10,28 | 9,40 | 9,87 | -3,51% | 4.345,00 |
| 18.03.2026 | 10,46 | 10,46 | 10,14 | 10,23 | -0,53% | 2.219,00 |
| 17.03.2026 | 10,19 | 10,57 | 10,12 | 10,28 | 1,07% | 1.405,00 |
| 16.03.2026 | 10,63 | 10,73 | 10,07 | 10,17 | -3,85% | 2.515,00 |
| 13.03.2026 | 10,83 | 11,04 | 10,35 | 10,58 | -2,35% | 3.442,00 |
| 12.03.2026 | 10,86 | 11,03 | 10,53 | 10,84 | -0,46% | 1.729,00 |
| 11.03.2026 | 11,24 | 11,27 | 10,84 | 10,89 | -3,03% | 1.389,00 |
| 10.03.2026 | 10,86 | 11,53 | 10,73 | 11,23 | 3,38% | 2.419,00 |
| 09.03.2026 | 10,21 | 10,90 | 10,08 | 10,86 | 4,22% | 6.561,00 |
| 06.03.2026 | 10,74 | 10,88 | 10,24 | 10,42 | -2,32% | 2.797,00 |
| 05.03.2026 | 10,98 | 11,31 | 10,42 | 10,67 | -2,87% | 15.466,00 |
| 04.03.2026 | 10,55 | 11,12 | 10,51 | 10,98 | 3,17% | 28.592,00 |
| 03.03.2026 | 11,25 | 11,33 | 10,17 | 10,64 | -6,13% | 5.673,00 |
| 02.03.2026 | 10,67 | 11,38 | 10,47 | 11,34 | 5,27% | 13.870,00 |
| 27.02.2026 | 10,80 | 10,85 | 10,49 | 10,77 | 0,07% | 1.126,00 |
| 26.02.2026 | 10,82 | 10,87 | 10,40 | 10,76 | -1,08% | 3.043,00 |
| 25.02.2026 | 10,90 | 11,17 | 10,76 | 10,88 | -0,35% | 5.433,00 |
| 24.02.2026 | 10,56 | 10,96 | 10,30 | 10,92 | 3,88% | 5.043,00 |
| 23.02.2026 | 10,36 | 10,57 | 10,31 | 10,51 | 0,05% | 2.951,00 |
| 20.02.2026 | 10,51 | 10,85 | 10,27 | 10,51 | 0,29% | 9.905,00 |
| 19.02.2026 | 10,24 | 10,54 | 10,02 | 10,48 | 2,47% | 5.684,00 |
| 18.02.2026 | 9,81 | 10,25 | 9,74 | 10,22 | 4,32% | 4.950,00 |
| 17.02.2026 | 9,75 | 9,90 | 9,42 | 9,80 | -0,07% | 4.005,00 |
| 16.02.2026 | 9,82 | 9,86 | 9,80 | 9,81 | 0,34% | 253,00 |
| 13.02.2026 | 9,71 | 10,02 | 9,48 | 9,77 | 0,62% | 12.312,00 |
| 12.02.2026 | 10,12 | 10,15 | 9,57 | 9,71 | -3,73% | 3.611,00 |
| 11.02.2026 | 9,96 | 10,28 | 9,75 | 10,09 | 2,49% | 3.835,00 |
| 10.02.2026 | 9,82 | 9,94 | 9,66 | 9,85 | 0,33% | 4.352,00 |
| 09.02.2026 | 9,38 | 9,85 | 9,17 | 9,81 | 5,44% | 3.211,00 |
| 06.02.2026 | 9,32 | 9,71 | 8,36 | 9,31 | -0,27% | 9.679,00 |
| 05.02.2026 | 9,86 | 9,97 | 9,27 | 9,33 | -5,64% | 4.317,00 |
| 04.02.2026 | 10,78 | 10,80 | 9,44 | 9,89 | -6,64% | 10.750,00 |
| 03.02.2026 | 10,41 | 10,91 | 10,23 | 10,59 | 2,94% | 5.610,00 |
| 02.02.2026 | 9,79 | 10,98 | 9,48 | 10,29 | -3,09% | 10.424,00 |
| 30.01.2026 | 11,08 | 11,12 | 10,44 | 10,62 | -4,47% | 22.487,00 |
| 29.01.2026 | 11,54 | 11,77 | 10,55 | 11,12 | -4,43% | 21.891,00 |
| 28.01.2026 | 10,85 | 11,68 | 10,75 | 11,63 | 9,63% | 10.875,00 |
| 27.01.2026 | 10,34 | 10,85 | 10,08 | 10,61 | 3,46% | 4.433,00 |
| 26.01.2026 | 10,72 | 11,11 | 10,17 | 10,25 | -3,79% | 18.071,00 |
| 23.01.2026 | 10,80 | 10,84 | 10,54 | 10,66 | -0,12% | 3.049,00 |
| 22.01.2026 | 10,69 | 10,83 | 10,50 | 10,67 | 0,92% | 24.077,00 |
| 21.01.2026 | 10,40 | 10,58 | 10,23 | 10,57 | 2,92% | 8.290,00 |
| 20.01.2026 | 10,21 | 10,47 | 9,69 | 10,27 | -1,67% | 6.252,00 |
| 19.01.2026 | 10,12 | 10,51 | 10,06 | 10,45 | 1,73% | 2.278,00 |
| 16.01.2026 | 10,15 | 10,49 | 10,14 | 10,27 | 1,68% | 1.682,00 |
| 15.01.2026 | 9,92 | 10,36 | 9,79 | 10,10 | 1,59% | 5.944,00 |
| 14.01.2026 | 9,60 | 10,01 | 9,50 | 9,94 | 3,35% | 1.457,00 |
| 13.01.2026 | 9,55 | 9,76 | 9,49 | 9,62 | 1,24% | 5.962,00 |
| 12.01.2026 | 9,16 | 9,58 | 9,11 | 9,50 | 2,91% | 5.922,00 |
| 09.01.2026 | 9,22 | 9,75 | 9,10 | 9,23 | -0,37% | 2.070,00 |
| 08.01.2026 | 9,30 | 9,40 | 9,14 | 9,27 | -0,98% | 4.373,00 |
| 07.01.2026 | 9,41 | 9,43 | 9,13 | 9,36 | 0,16% | 1.128,00 |
| 06.01.2026 | 9,19 | 9,48 | 9,10 | 9,34 | 2,22% | 4.284,00 |
| 05.01.2026 | 8,87 | 9,16 | 8,68 | 9,14 | 4,54% | 4.863,00 |
| 02.01.2026 | 7,95 | 8,85 | 7,95 | 8,74 | 10,10% | 7.141,00 |
| 30.12.2025 | 7,85 | 8,02 | 7,85 | 7,94 | 1,02% | 1.710,00 |
| 29.12.2025 | 7,88 | 8,10 | 7,77 | 7,86 | -1,48% | 1.455,00 |
| 23.12.2025 | 7,79 | 8,20 | 7,78 | 7,98 | 2,57% | 1.339,00 |
| 22.12.2025 | 7,86 | 8,15 | 7,74 | 7,78 | -0,42% | 3.462,00 |
| 19.12.2025 | 7,28 | 7,91 | 7,27 | 7,81 | 7,77% | 425,00 |
| 18.12.2025 | 7,03 | 7,30 | 7,00 | 7,25 | 3,45% | 1.740,00 |
| 17.12.2025 | 7,27 | 7,29 | 6,92 | 7,01 | -2,34% | 5.388,00 |
| 16.12.2025 | 7,27 | 7,40 | 7,12 | 7,18 | -2,14% | 2.828,00 |
| 15.12.2025 | 7,63 | 7,87 | 7,32 | 7,33 | -3,45% | 1.256,00 |
| 12.12.2025 | 8,08 | 8,12 | 7,41 | 7,60 | -5,75% | 2.568,00 |
| 11.12.2025 | 7,99 | 8,17 | 7,90 | 8,06 | 1,00% | 2.285,00 |
| 10.12.2025 | 8,08 | 8,11 | 7,69 | 7,98 | -1,46% | 4.920,00 |
| 09.12.2025 | 8,03 | 8,19 | 7,95 | 8,10 | 0,75% | 461,00 |
| 08.12.2025 | 8,09 | 8,19 | 7,94 | 8,04 | -0,61% | 5.750,00 |
| 05.12.2025 | 8,51 | 8,54 | 8,07 | 8,09 | -4,84% | 4.967,00 |