9,284€
5,57%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 8,85 | 9,36 | 8,63 | 9,19 | 4,48% | 3.156,00 |
| 20.08.2026 | 8,91 | 9,16 | 8,74 | 8,79 | -3,62% | 480,00 |
| 19.08.2026 | 8,94 | 9,19 | 8,85 | 9,12 | 2,72% | 4.707,00 |
| 18.08.2026 | 9,38 | 9,53 | 8,64 | 8,88 | -4,88% | 5.315,00 |
| 17.08.2026 | 9,07 | 9,69 | 8,83 | 9,34 | 3,73% | 11.733,00 |
| 14.08.2026 | 9,00 | 9,10 | 9,00 | 9,00 | -0,68% | 1.138,00 |
| 13.08.2026 | 9,05 | 9,14 | 8,88 | 9,06 | -2,03% | 1.775,00 |
| 12.08.2026 | 9,24 | 9,40 | 9,18 | 9,25 | 0,72% | 2.922,00 |
| 11.08.2026 | 9,02 | 9,19 | 8,80 | 9,19 | 3,45% | 2.124,00 |
| 10.08.2026 | 9,13 | 9,21 | 8,88 | 8,88 | -2,03% | 2.975,00 |
| 07.08.2026 | 9,07 | 9,26 | 8,82 | 9,06 | 2,98% | 2.139,00 |
| 06.08.2026 | 8,84 | 9,08 | 8,62 | 8,80 | 2,59% | 11.093,00 |
| 05.08.2026 | 8,54 | 8,92 | 8,53 | 8,58 | 0,94% | 10.900,00 |
| 04.08.2026 | 8,43 | 8,65 | 8,21 | 8,50 | 2,88% | 1.346,00 |
| 03.08.2026 | 8,07 | 8,36 | 7,87 | 8,26 | 3,87% | 5.169,00 |
| 31.07.2026 | 8,18 | 8,18 | 7,74 | 7,95 | -0,67% | 3.216,00 |
| 30.07.2026 | 7,79 | 8,07 | 7,79 | 8,01 | 2,33% | 6.235,00 |
| 29.07.2026 | 7,95 | 8,23 | 7,78 | 7,83 | -2,47% | 3.427,00 |
| 28.07.2026 | 8,07 | 8,27 | 7,98 | 8,02 | 0,25% | 2.163,00 |
| 27.07.2026 | 8,13 | 8,20 | 7,93 | 8,00 | -1,19% | 3.444,00 |
| 24.07.2026 | 8,11 | 8,20 | 8,10 | 8,10 | -2,03% | 3.138,00 |
| 23.07.2026 | 8,37 | 8,37 | 8,07 | 8,27 | -0,22% | 8.479,00 |
| 22.07.2026 | 8,10 | 8,43 | 7,82 | 8,29 | 3,55% | 6.304,00 |
| 21.07.2026 | 7,74 | 8,00 | 7,60 | 8,00 | 4,19% | 2.852,00 |
| 20.07.2026 | 7,60 | 7,80 | 7,54 | 7,68 | -1,82% | 120.382,00 |
| 17.07.2026 | 7,60 | 7,84 | 7,60 | 7,82 | 0,93% | 7.169,00 |
| 16.07.2026 | 8,08 | 8,08 | 7,73 | 7,75 | -3,68% | 5.186,00 |
| 15.07.2026 | 8,29 | 8,30 | 8,00 | 8,05 | -1,13% | 2.552,00 |
| 14.07.2026 | 7,82 | 8,25 | 7,82 | 8,14 | 2,18% | 3.117,00 |
| 13.07.2026 | 8,57 | 8,57 | 7,87 | 7,96 | -7,05% | 2.487,00 |
| 10.07.2026 | 8,39 | 8,57 | 8,19 | 8,57 | 2,83% | 2.219,00 |
| 09.07.2026 | 8,05 | 8,34 | 8,02 | 8,33 | 3,32% | 1.667,00 |
| 08.07.2026 | 8,05 | 8,06 | 7,80 | 8,06 | 1,97% | 2.887,00 |
| 07.07.2026 | 8,57 | 8,58 | 7,77 | 7,91 | -6,83% | 14.585,00 |
| 06.07.2026 | 8,62 | 8,63 | 8,43 | 8,49 | -1,39% | 3.660,00 |
| 03.07.2026 | 8,52 | 8,62 | 8,31 | 8,61 | 4,44% | 2.152,00 |
| 02.07.2026 | 8,23 | 8,48 | 8,22 | 8,24 | -0,89% | 4.264,00 |
| 01.07.2026 | 8,17 | 8,81 | 8,17 | 8,32 | 1,84% | 1.411,00 |
| 30.06.2026 | 8,62 | 8,64 | 8,09 | 8,17 | -4,18% | 5.214,00 |
| 29.06.2026 | 8,64 | 8,81 | 8,29 | 8,52 | 2,06% | 2.138,00 |
| 26.06.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -4,00% | - |
| 25.06.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -2,75% | - |
| 24.06.2026 | 8,94 | 8,94 | 8,94 | 8,94 | -0,40% | - |
| 23.06.2026 | 8,98 | 8,98 | 8,98 | 8,98 | -2,43% | - |
| 22.06.2026 | 9,03 | 9,20 | 9,03 | 9,20 | 0,48% | 781,00 |
| 19.06.2026 | 9,30 | 9,41 | 9,09 | 9,16 | -0,46% | 1.686,00 |
| 18.06.2026 | 8,99 | 9,52 | 8,95 | 9,20 | 0,02% | 11.049,00 |
| 17.06.2026 | 9,27 | 9,44 | 9,20 | 9,20 | -0,48% | 7.724,00 |
| 16.06.2026 | 9,00 | 9,26 | 8,97 | 9,24 | 1,60% | 7.053,00 |
| 15.06.2026 | 8,40 | 9,20 | 8,40 | 9,10 | 5,96% | 15.229,00 |
| 12.06.2026 | 8,71 | 8,71 | 8,40 | 8,59 | 2,80% | 5.403,00 |
| 11.06.2026 | 8,13 | 8,41 | 7,99 | 8,35 | 5,64% | 9.763,00 |
| 10.06.2026 | 8,50 | 8,65 | 7,91 | 7,91 | -6,90% | 30.286,00 |
| 09.06.2026 | 9,25 | 9,25 | 8,34 | 8,49 | -7,66% | 14.197,00 |
| 08.06.2026 | 9,10 | 9,32 | 8,92 | 9,20 | 1,50% | 3.617,00 |
| 05.06.2026 | 10,07 | 10,07 | 8,95 | 9,06 | -8,76% | 7.991,00 |
| 04.06.2026 | 9,61 | 9,93 | 9,61 | 9,93 | 1,70% | 2.576,00 |
| 03.06.2026 | 10,45 | 10,82 | 9,76 | 9,76 | -7,76% | 4.168,00 |
| 02.06.2026 | 9,94 | 10,76 | 9,69 | 10,59 | 7,53% | 4.197,00 |
| 01.06.2026 | 10,03 | 10,03 | 9,54 | 9,84 | 0,47% | 2.095,00 |
| 29.05.2026 | 9,69 | 9,94 | 9,65 | 9,80 | 2,06% | 2.458,00 |
| 28.05.2026 | 9,70 | 9,72 | 9,33 | 9,60 | -1,32% | 3.107,00 |
| 27.05.2026 | 9,56 | 9,73 | 9,32 | 9,73 | 2,79% | 1.768,00 |
| 26.05.2026 | 9,23 | 9,51 | 9,23 | 9,46 | 1,24% | 10.011,00 |
| 25.05.2026 | 9,28 | 9,35 | 9,08 | 9,35 | 0,30% | 1.479,00 |
| 22.05.2026 | 9,07 | 9,32 | 9,07 | 9,32 | 0,95% | 6.327,00 |
| 21.05.2026 | 9,25 | 9,26 | 9,00 | 9,23 | 0,54% | 1.525,00 |
| 20.05.2026 | 9,07 | 9,30 | 8,96 | 9,18 | 0,15% | 11.648,00 |
| 19.05.2026 | 9,35 | 9,53 | 9,04 | 9,17 | -2,47% | 15.038,00 |
| 18.05.2026 | 9,77 | 9,77 | 9,35 | 9,40 | -3,77% | 8.365,00 |
| 15.05.2026 | 10,42 | 10,42 | 9,71 | 9,77 | -4,56% | 15.768,00 |
| 14.05.2026 | 10,38 | 10,63 | 9,97 | 10,24 | -2,10% | 1.590,00 |
| 13.05.2026 | 10,64 | 10,74 | 10,09 | 10,46 | 2,00% | 3.976,00 |
| 12.05.2026 | 11,03 | 11,03 | 10,10 | 10,25 | -6,31% | 6.508,00 |
| 11.05.2026 | 10,51 | 10,94 | 10,37 | 10,94 | 6,16% | 4.895,00 |
| 08.05.2026 | 10,66 | 10,79 | 10,31 | 10,31 | -2,18% | 1.642,00 |
| 07.05.2026 | 11,00 | 11,19 | 10,48 | 10,54 | -3,57% | 5.821,00 |
| 06.05.2026 | 10,13 | 11,00 | 10,13 | 10,93 | 6,90% | 5.357,00 |
| 05.05.2026 | 10,49 | 11,01 | 10,22 | 10,22 | -4,58% | 1.513,00 |
| 04.05.2026 | 10,77 | 10,77 | 10,46 | 10,71 | 0,47% | 8.946,00 |
| 30.04.2026 | 10,21 | 10,66 | 10,16 | 10,66 | 6,49% | 4.758,00 |
| 29.04.2026 | 10,40 | 10,51 | 9,95 | 10,01 | -1,91% | 4.114,00 |
| 28.04.2026 | 10,76 | 10,78 | 10,08 | 10,21 | -4,22% | 1.519,00 |
| 27.04.2026 | 10,70 | 10,79 | 10,44 | 10,66 | -0,84% | 4.564,00 |
| 24.04.2026 | 11,02 | 11,29 | 10,75 | 10,75 | -0,56% | 2.557,00 |
| 23.04.2026 | 11,25 | 11,54 | 10,77 | 10,81 | -3,31% | 3.783,00 |
| 22.04.2026 | 10,41 | 11,18 | 10,41 | 11,18 | 8,23% | 16.776,00 |
| 21.04.2026 | 11,00 | 11,00 | 10,29 | 10,33 | -4,75% | 2.212,00 |
| 20.04.2026 | 10,97 | 10,97 | 10,45 | 10,84 | 0,56% | 3.787,00 |
| 17.04.2026 | 10,91 | 11,14 | 10,62 | 10,78 | -0,37% | 7.216,00 |
| 16.04.2026 | 10,58 | 10,82 | 10,34 | 10,82 | 2,95% | 4.064,00 |
| 15.04.2026 | 9,98 | 10,66 | 9,98 | 10,51 | 3,39% | 7.970,00 |
| 14.04.2026 | 10,21 | 10,49 | 9,92 | 10,17 | 1,45% | 18.271,00 |
| 13.04.2026 | 9,82 | 10,04 | 9,46 | 10,02 | 3,47% | 8.450,00 |
| 10.04.2026 | 9,95 | 10,08 | 9,68 | 9,68 | -1,80% | 2.159,00 |
| 09.04.2026 | 10,02 | 10,02 | 9,70 | 9,86 | -1,08% | 1.261,00 |
| 08.04.2026 | 10,30 | 10,51 | 9,76 | 9,97 | 3,21% | 16.043,00 |
| 07.04.2026 | 10,09 | 10,10 | 9,66 | 9,66 | -4,87% | 5.873,00 |
| 02.04.2026 | 9,94 | 10,24 | 9,55 | 10,16 | -0,15% | 6.343,00 |
| 01.04.2026 | 10,25 | 10,38 | 10,04 | 10,17 | 0,79% | 3.588,00 |