7,110$
-0,70%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,18 | 7,27 | 7,09 | 7,11 | -0,70% | 4.424.668,00 |
| 04.11.2024 | 7,12 | 7,25 | 6,96 | 7,16 | -0,97% | 4.861.650,00 |
| 01.11.2024 | 7,45 | 7,47 | 7,18 | 7,23 | -1,77% | 4.606.107,00 |
| 31.10.2024 | 7,38 | 7,44 | 7,22 | 7,36 | -0,54% | 4.620.654,00 |
| 30.10.2024 | 7,50 | 7,55 | 7,34 | 7,40 | -1,33% | 2.977.674,00 |
| 29.10.2024 | 7,62 | 7,63 | 7,42 | 7,50 | -1,45% | 4.609.581,00 |
| 28.10.2024 | 7,41 | 7,67 | 7,39 | 7,61 | 1,06% | 3.160.460,00 |
| 25.10.2024 | 7,60 | 7,66 | 7,47 | 7,53 | -0,53% | 3.167.253,00 |
| 24.10.2024 | 7,66 | 7,67 | 7,44 | 7,57 | 0,40% | 2.863.912,00 |
| 23.10.2024 | 7,80 | 7,83 | 7,42 | 7,54 | -4,56% | 4.457.467,00 |
| 22.10.2024 | 7,87 | 7,97 | 7,66 | 7,90 | -0,63% | 4.188.870,00 |
| 21.10.2024 | 8,36 | 8,45 | 7,89 | 7,95 | -4,56% | 9.541.661,00 |
| 18.10.2024 | 8,15 | 8,34 | 8,01 | 8,33 | 2,71% | 6.533.137,00 |
| 17.10.2024 | 8,04 | 8,31 | 8,03 | 8,11 | 1,00% | 8.023.277,00 |
| 16.10.2024 | 7,57 | 8,06 | 7,43 | 8,03 | 10,45% | 11.684.279,00 |
| 15.10.2024 | 7,22 | 7,28 | 7,03 | 7,27 | -0,41% | 4.489.437,00 |
| 14.10.2024 | 7,10 | 7,32 | 7,08 | 7,30 | 2,82% | 3.886.029,00 |
| 11.10.2024 | 7,01 | 7,13 | 6,92 | 7,10 | 0,42% | 4.518.761,00 |
| 10.10.2024 | 6,90 | 7,13 | 6,86 | 7,07 | 2,17% | 4.669.055,00 |
| 09.10.2024 | 6,86 | 6,97 | 6,82 | 6,92 | 0,14% | 5.381.578,00 |
| 08.10.2024 | 6,65 | 6,92 | 6,63 | 6,91 | 2,22% | 4.279.768,00 |
| 07.10.2024 | 6,91 | 6,95 | 6,67 | 6,76 | -2,17% | 3.707.525,00 |
| 04.10.2024 | 6,75 | 6,93 | 6,71 | 6,91 | 2,67% | 4.504.263,00 |
| 03.10.2024 | 6,82 | 7,00 | 6,67 | 6,73 | -0,88% | 5.223.796,00 |
| 02.10.2024 | 6,65 | 6,82 | 6,65 | 6,79 | 2,26% | 4.474.213,00 |
| 01.10.2024 | 6,54 | 6,75 | 6,54 | 6,64 | 1,68% | 4.372.288,00 |
| 30.09.2024 | 6,58 | 6,63 | 6,43 | 6,53 | -1,51% | 5.869.107,00 |
| 27.09.2024 | 6,70 | 6,75 | 6,57 | 6,63 | -0,45% | 3.913.605,00 |
| 26.09.2024 | 6,71 | 6,80 | 6,62 | 6,66 | 0,00% | 7.167.814,00 |
| 25.09.2024 | 6,60 | 6,74 | 6,57 | 6,66 | 0,60% | 8.583.300,00 |
| 24.09.2024 | 6,70 | 6,72 | 6,44 | 6,62 | 1,69% | 8.197.081,00 |
| 23.09.2024 | 6,40 | 6,70 | 6,36 | 6,51 | 3,99% | 12.429.886,00 |
| 20.09.2024 | 6,33 | 6,50 | 6,17 | 6,26 | 4,68% | 8.269.561,00 |
| 19.09.2024 | 5,96 | 6,08 | 5,86 | 5,98 | 4,55% | 5.780.283,00 |
| 18.09.2024 | 5,72 | 5,92 | 5,66 | 5,72 | 0,70% | 3.808.466,00 |
| 17.09.2024 | 5,79 | 5,80 | 5,68 | 5,68 | -1,22% | 2.731.687,00 |
| 16.09.2024 | 5,75 | 5,77 | 5,63 | 5,75 | 0,35% | 2.393.063,00 |
| 13.09.2024 | 5,86 | 5,89 | 5,64 | 5,73 | -1,72% | 3.856.555,00 |
| 12.09.2024 | 5,75 | 5,90 | 5,75 | 5,83 | 2,64% | 3.443.133,00 |
| 11.09.2024 | 5,42 | 5,76 | 5,42 | 5,68 | 4,99% | 6.381.360,00 |
| 10.09.2024 | 5,33 | 5,44 | 5,26 | 5,41 | 1,69% | 3.814.605,00 |
| 09.09.2024 | 5,38 | 5,44 | 5,29 | 5,32 | 0,19% | 2.404.192,00 |
| 06.09.2024 | 5,40 | 5,45 | 5,19 | 5,31 | -2,21% | 5.236.300,00 |
| 05.09.2024 | 5,59 | 5,63 | 5,41 | 5,43 | -2,34% | 2.972.751,00 |
| 04.09.2024 | 5,47 | 5,64 | 5,45 | 5,56 | 1,65% | 4.004.724,00 |
| 03.09.2024 | 5,94 | 5,96 | 5,43 | 5,47 | -9,29% | 5.683.319,00 |
| 30.08.2024 | 5,96 | 6,04 | 5,90 | 6,03 | 1,69% | 5.132.132,00 |
| 29.08.2024 | 6,00 | 6,08 | 5,91 | 5,93 | -1,66% | 4.554.441,00 |
| 28.08.2024 | 6,29 | 6,32 | 6,02 | 6,03 | -5,19% | 3.897.756,00 |
| 27.08.2024 | 6,31 | 6,47 | 6,20 | 6,36 | 0,16% | 4.543.684,00 |
| 26.08.2024 | 6,43 | 6,62 | 6,34 | 6,35 | -0,78% | 5.488.501,00 |
| 23.08.2024 | 6,14 | 6,59 | 6,11 | 6,40 | 10,34% | 10.526.848,00 |
| 22.08.2024 | 6,00 | 6,04 | 5,79 | 5,80 | -3,17% | 3.510.521,00 |
| 21.08.2024 | 6,06 | 6,09 | 5,96 | 5,99 | -0,17% | 4.400.668,00 |
| 20.08.2024 | 5,98 | 6,08 | 5,92 | 6,00 | 0,17% | 3.208.957,00 |
| 19.08.2024 | 6,01 | 6,09 | 5,94 | 5,99 | 0,50% | 3.506.502,00 |
| 16.08.2024 | 6,07 | 6,07 | 5,91 | 5,96 | -1,97% | 2.765.952,00 |
| 15.08.2024 | 5,99 | 6,19 | 5,96 | 6,08 | 3,05% | 3.366.103,00 |
| 14.08.2024 | 5,88 | 6,00 | 5,86 | 5,90 | 2,43% | 3.677.018,00 |
| 13.08.2024 | 5,72 | 5,82 | 5,69 | 5,76 | 1,23% | 2.368.368,00 |
| 12.08.2024 | 5,62 | 5,82 | 5,62 | 5,69 | 1,97% | 3.910.429,00 |
| 09.08.2024 | 5,50 | 5,66 | 5,47 | 5,58 | 2,01% | 4.387.438,00 |
| 08.08.2024 | 5,60 | 5,65 | 5,39 | 5,47 | 1,67% | 8.069.245,00 |
| 07.08.2024 | 5,65 | 5,75 | 5,37 | 5,38 | -1,65% | 4.724.799,00 |
| 06.08.2024 | 5,52 | 5,61 | 5,43 | 5,47 | 0,18% | 5.355.756,00 |
| 05.08.2024 | 5,08 | 5,48 | 4,95 | 5,46 | -1,62% | 9.034.346,00 |
| 02.08.2024 | 5,66 | 5,80 | 5,47 | 5,55 | -4,97% | 8.872.072,00 |
| 01.08.2024 | 6,52 | 6,58 | 5,81 | 5,84 | -12,44% | 9.696.162,00 |
| 31.07.2024 | 6,59 | 6,92 | 6,49 | 6,67 | 4,22% | 8.960.528,00 |
| 30.07.2024 | 6,35 | 6,49 | 6,31 | 6,40 | 0,63% | 2.828.918,00 |
| 29.07.2024 | 6,55 | 6,57 | 6,30 | 6,36 | -2,45% | 2.462.435,00 |
| 26.07.2024 | 6,29 | 6,54 | 6,26 | 6,52 | 4,99% | 3.851.321,00 |
| 25.07.2024 | 6,27 | 6,29 | 6,05 | 6,21 | -1,27% | 5.210.836,00 |
| 24.07.2024 | 6,56 | 6,58 | 6,26 | 6,29 | -4,41% | 4.037.113,00 |
| 23.07.2024 | 6,58 | 6,63 | 6,44 | 6,58 | -0,60% | 1.788.919,00 |
| 22.07.2024 | 6,62 | 6,70 | 6,46 | 6,62 | 0,91% | 3.072.467,00 |
| 19.07.2024 | 6,47 | 6,59 | 6,42 | 6,56 | 0,15% | 4.162.084,00 |
| 18.07.2024 | 6,80 | 6,85 | 6,51 | 6,55 | -2,82% | 3.767.601,00 |
| 17.07.2024 | 7,02 | 7,02 | 6,64 | 6,74 | -4,94% | 6.739.138,00 |
| 16.07.2024 | 7,20 | 7,22 | 7,02 | 7,09 | -1,12% | 2.489.322,00 |
| 15.07.2024 | 7,40 | 7,41 | 7,14 | 7,17 | -3,24% | 2.486.604,00 |
| 12.07.2024 | 7,60 | 7,61 | 7,38 | 7,41 | -1,59% | 3.484.303,00 |
| 11.07.2024 | 7,53 | 7,61 | 7,42 | 7,53 | 0,94% | 3.526.762,00 |
| 10.07.2024 | 6,97 | 7,53 | 6,97 | 7,46 | 8,91% | 6.348.254,00 |
| 09.07.2024 | 6,87 | 6,99 | 6,81 | 6,85 | -0,15% | 1.388.898,00 |
| 08.07.2024 | 6,94 | 7,06 | 6,78 | 6,86 | -1,44% | 2.774.869,00 |
| 05.07.2024 | 7,11 | 7,14 | 6,91 | 6,96 | -1,97% | 1.977.951,00 |
| 03.07.2024 | 7,01 | 7,17 | 7,00 | 7,10 | 3,05% | 2.117.743,00 |
| 02.07.2024 | 6,91 | 6,99 | 6,76 | 6,89 | -0,29% | 2.138.292,00 |
| 01.07.2024 | 7,04 | 7,04 | 6,72 | 6,91 | -1,00% | 3.032.005,00 |
| 28.06.2024 | 7,16 | 7,23 | 6,93 | 6,98 | -1,55% | 5.057.629,00 |
| 27.06.2024 | 6,85 | 7,12 | 6,85 | 7,09 | 3,50% | 3.088.819,00 |
| 26.06.2024 | 6,73 | 6,97 | 6,71 | 6,85 | 1,93% | 3.944.562,00 |
| 25.06.2024 | 6,74 | 6,79 | 6,57 | 6,72 | -0,30% | 4.613.053,00 |
| 24.06.2024 | 6,88 | 6,93 | 6,67 | 6,74 | -2,32% | 3.505.911,00 |
| 21.06.2024 | 7,08 | 7,10 | 6,76 | 6,90 | -2,95% | 6.936.208,00 |
| 20.06.2024 | 7,11 | 7,15 | 6,94 | 7,11 | 0,71% | 2.622.762,00 |
| 18.06.2024 | 7,00 | 7,22 | 7,00 | 7,06 | 0,28% | 2.755.797,00 |
| 17.06.2024 | 7,01 | 7,14 | 6,94 | 7,04 | 0,00% | 2.332.945,00 |
| 14.06.2024 | 7,04 | 7,18 | 7,00 | 7,04 | -0,28% | 3.078.517,00 |