6,240$
14,71%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 5,81 | 6,29 | 5,74 | 6,24 | 14,71% | 21.139.072,00 |
| 22.05.2025 | 5,45 | 5,50 | 5,35 | 5,44 | -0,55% | 6.238.825,00 |
| 21.05.2025 | 5,41 | 5,62 | 5,36 | 5,47 | 1,11% | 4.353.874,00 |
| 20.05.2025 | 5,37 | 5,46 | 5,31 | 5,41 | 0,74% | 5.688.999,00 |
| 19.05.2025 | 5,34 | 5,44 | 5,29 | 5,37 | -1,65% | 3.165.865,00 |
| 16.05.2025 | 5,60 | 5,62 | 5,43 | 5,46 | -2,85% | 9.910.494,00 |
| 15.05.2025 | 5,57 | 5,63 | 5,39 | 5,62 | 0,54% | 8.305.350,00 |
| 14.05.2025 | 5,65 | 5,66 | 5,52 | 5,59 | -1,93% | 9.186.943,00 |
| 13.05.2025 | 5,66 | 5,77 | 5,61 | 5,70 | -0,18% | 5.975.353,00 |
| 12.05.2025 | 5,92 | 5,96 | 5,60 | 5,71 | -0,35% | 9.516.468,00 |
| 09.05.2025 | 5,60 | 5,75 | 5,53 | 5,73 | 3,24% | 8.230.927,00 |
| 08.05.2025 | 5,80 | 5,86 | 5,51 | 5,55 | -0,89% | 7.079.034,00 |
| 07.05.2025 | 5,43 | 5,68 | 5,39 | 5,60 | 3,90% | 15.575.093,00 |
| 06.05.2025 | 5,16 | 5,52 | 5,16 | 5,39 | 2,86% | 10.259.283,00 |
| 05.05.2025 | 5,25 | 5,32 | 5,16 | 5,24 | -1,69% | 8.101.603,00 |
| 02.05.2025 | 5,39 | 5,49 | 5,28 | 5,33 | 0,95% | 11.146.306,00 |
| 01.05.2025 | 5,34 | 5,43 | 5,16 | 5,28 | 0,96% | 10.715.937,00 |
| 30.04.2025 | 5,10 | 5,27 | 5,06 | 5,23 | -0,76% | 7.763.876,00 |
| 29.04.2025 | 5,36 | 5,48 | 5,23 | 5,27 | -0,57% | 8.038.078,00 |
| 28.04.2025 | 5,13 | 5,35 | 5,05 | 5,30 | 3,92% | 8.662.408,00 |
| 25.04.2025 | 5,00 | 5,12 | 5,00 | 5,10 | -0,39% | 7.062.815,00 |
| 24.04.2025 | 4,98 | 5,17 | 4,95 | 5,12 | 3,64% | 7.817.482,00 |
| 23.04.2025 | 4,84 | 4,99 | 4,79 | 4,94 | 7,39% | 10.269.356,00 |
| 22.04.2025 | 4,58 | 4,70 | 4,56 | 4,60 | 2,68% | 6.238.379,00 |
| 21.04.2025 | 4,73 | 4,75 | 4,39 | 4,48 | -5,49% | 5.872.796,00 |
| 17.04.2025 | 4,68 | 4,80 | 4,63 | 4,74 | 1,50% | 6.636.442,00 |
| 16.04.2025 | 4,54 | 4,81 | 4,51 | 4,67 | 2,86% | 13.221.135,00 |
| 15.04.2025 | 4,62 | 4,65 | 4,51 | 4,54 | -1,52% | 4.993.504,00 |
| 14.04.2025 | 4,74 | 4,81 | 4,55 | 4,61 | -0,65% | 5.643.343,00 |
| 11.04.2025 | 4,48 | 4,69 | 4,45 | 4,64 | 5,22% | 10.876.945,00 |
| 10.04.2025 | 4,50 | 4,56 | 4,28 | 4,41 | -4,34% | 18.356.368,00 |
| 09.04.2025 | 4,08 | 4,66 | 4,04 | 4,61 | 13,55% | 16.220.155,00 |
| 08.04.2025 | 4,30 | 4,40 | 4,01 | 4,06 | -0,98% | 14.294.880,00 |
| 07.04.2025 | 3,95 | 4,42 | 3,91 | 4,10 | -1,91% | 12.948.788,00 |
| 04.04.2025 | 4,26 | 4,35 | 4,04 | 4,18 | -6,90% | 15.987.115,00 |
| 03.04.2025 | 4,48 | 4,59 | 4,36 | 4,49 | -3,02% | 12.321.596,00 |
| 02.04.2025 | 4,50 | 4,67 | 4,49 | 4,63 | 0,87% | 7.259.487,00 |
| 01.04.2025 | 4,50 | 4,59 | 4,42 | 4,59 | 2,23% | 10.573.059,00 |
| 31.03.2025 | 4,42 | 4,55 | 4,30 | 4,49 | -1,32% | 11.346.051,00 |
| 28.03.2025 | 4,81 | 4,86 | 4,53 | 4,55 | -5,60% | 8.766.371,00 |
| 27.03.2025 | 4,92 | 4,97 | 4,77 | 4,82 | -2,43% | 5.919.546,00 |
| 26.03.2025 | 5,01 | 5,04 | 4,90 | 4,94 | -0,60% | 7.345.247,00 |
| 25.03.2025 | 5,21 | 5,23 | 4,91 | 4,97 | -3,87% | 7.300.265,00 |
| 24.03.2025 | 5,11 | 5,28 | 4,97 | 5,17 | 5,08% | 15.673.592,00 |
| 21.03.2025 | 5,00 | 5,04 | 4,86 | 4,92 | -2,38% | 17.847.186,00 |
| 20.03.2025 | 4,90 | 5,09 | 4,85 | 5,04 | 1,82% | 11.030.552,00 |
| 19.03.2025 | 4,85 | 4,97 | 4,83 | 4,95 | 2,70% | 8.366.252,00 |
| 18.03.2025 | 4,85 | 4,86 | 4,68 | 4,82 | 0,00% | 9.255.534,00 |
| 17.03.2025 | 4,70 | 4,85 | 4,66 | 4,82 | 2,77% | 9.603.277,00 |
| 14.03.2025 | 4,80 | 4,80 | 4,63 | 4,69 | 0,00% | 7.681.800,00 |
| 13.03.2025 | 4,77 | 4,82 | 4,63 | 4,69 | -2,49% | 8.087.450,00 |
| 12.03.2025 | 4,85 | 4,93 | 4,79 | 4,81 | 1,48% | 10.984.552,00 |
| 11.03.2025 | 4,52 | 4,82 | 4,51 | 4,74 | 4,18% | 12.708.887,00 |
| 10.03.2025 | 4,72 | 4,76 | 4,44 | 4,55 | -6,19% | 13.012.660,00 |
| 07.03.2025 | 4,92 | 4,95 | 4,77 | 4,85 | -1,62% | 7.501.856,00 |
| 06.03.2025 | 4,86 | 5,09 | 4,84 | 4,93 | -0,40% | 10.124.282,00 |
| 05.03.2025 | 4,89 | 5,02 | 4,87 | 4,95 | 3,56% | 9.485.013,00 |
| 04.03.2025 | 4,79 | 4,87 | 4,58 | 4,78 | 0,21% | 18.135.629,00 |
| 03.03.2025 | 5,34 | 5,35 | 4,77 | 4,77 | -9,83% | 15.779.882,00 |
| 28.02.2025 | 5,19 | 5,31 | 5,10 | 5,29 | 1,34% | 13.163.447,00 |
| 27.02.2025 | 5,50 | 5,62 | 5,21 | 5,22 | -3,33% | 12.191.260,00 |
| 26.02.2025 | 5,41 | 5,64 | 5,36 | 5,40 | 1,12% | 12.429.986,00 |
| 25.02.2025 | 5,50 | 5,51 | 5,30 | 5,34 | -3,44% | 13.326.723,00 |
| 24.02.2025 | 5,62 | 5,64 | 5,46 | 5,53 | -1,07% | 11.422.578,00 |
| 21.02.2025 | 5,90 | 5,91 | 5,56 | 5,59 | -5,09% | 9.926.101,00 |
| 20.02.2025 | 5,93 | 6,01 | 5,83 | 5,89 | -0,51% | 9.436.302,00 |
| 19.02.2025 | 6,10 | 6,10 | 5,82 | 5,92 | -3,74% | 11.560.726,00 |
| 18.02.2025 | 6,08 | 6,21 | 6,03 | 6,15 | 1,32% | 6.603.046,00 |
| 14.02.2025 | 6,46 | 6,50 | 6,00 | 6,07 | -6,47% | 10.292.828,00 |
| 13.02.2025 | 6,40 | 6,50 | 6,33 | 6,49 | 0,78% | 6.603.096,00 |
| 12.02.2025 | 6,22 | 6,52 | 6,21 | 6,44 | 2,06% | 7.364.157,00 |
| 11.02.2025 | 6,52 | 6,52 | 6,30 | 6,31 | -3,07% | 5.891.013,00 |
| 10.02.2025 | 6,65 | 6,74 | 6,50 | 6,51 | -0,31% | 4.623.754,00 |
| 07.02.2025 | 6,48 | 6,72 | 6,44 | 6,53 | 1,24% | 5.792.360,00 |
| 06.02.2025 | 6,68 | 6,68 | 6,39 | 6,45 | -1,68% | 8.075.897,00 |
| 05.02.2025 | 6,72 | 6,76 | 6,49 | 6,56 | -1,80% | 7.942.523,00 |
| 04.02.2025 | 6,45 | 6,73 | 6,42 | 6,68 | 5,53% | 7.237.722,00 |
| 03.02.2025 | 6,31 | 6,52 | 6,18 | 6,33 | -3,51% | 9.029.391,00 |
| 31.01.2025 | 6,83 | 6,90 | 6,51 | 6,56 | -3,39% | 7.866.819,00 |
| 30.01.2025 | 6,80 | 6,99 | 6,70 | 6,79 | 1,04% | 11.934.231,00 |
| 29.01.2025 | 6,30 | 6,87 | 6,30 | 6,72 | 6,33% | 11.324.461,00 |
| 28.01.2025 | 6,33 | 6,44 | 6,10 | 6,32 | 3,78% | 9.753.513,00 |
| 27.01.2025 | 6,79 | 6,79 | 6,07 | 6,09 | -15,88% | 16.088.992,00 |
| 24.01.2025 | 7,51 | 7,67 | 7,19 | 7,24 | -2,56% | 8.458.144,00 |
| 23.01.2025 | 7,45 | 7,57 | 7,33 | 7,43 | -0,80% | 7.841.907,00 |
| 22.01.2025 | 7,26 | 7,69 | 7,15 | 7,49 | 4,03% | 12.170.395,00 |
| 21.01.2025 | 6,93 | 7,26 | 6,87 | 7,20 | 4,80% | 8.906.608,00 |
| 17.01.2025 | 6,70 | 6,96 | 6,64 | 6,87 | 2,23% | 8.539.865,00 |
| 16.01.2025 | 6,88 | 6,97 | 6,67 | 6,72 | -2,33% | 7.184.040,00 |
| 15.01.2025 | 6,90 | 6,98 | 6,71 | 6,88 | 2,53% | 5.127.842,00 |
| 14.01.2025 | 6,81 | 6,92 | 6,67 | 6,71 | 0,15% | 6.188.670,00 |
| 13.01.2025 | 6,68 | 6,88 | 6,61 | 6,70 | -1,18% | 6.281.714,00 |
| 10.01.2025 | 6,95 | 6,97 | 6,75 | 6,78 | -2,02% | 5.588.469,00 |
| 08.01.2025 | 7,01 | 7,02 | 6,72 | 6,92 | -1,70% | 6.375.141,00 |
| 07.01.2025 | 7,50 | 7,57 | 7,04 | 7,04 | -5,50% | 8.158.157,00 |
| 06.01.2025 | 7,57 | 7,72 | 7,45 | 7,45 | 0,13% | 5.395.588,00 |
| 03.01.2025 | 7,31 | 7,47 | 7,15 | 7,44 | 2,06% | 8.505.378,00 |
| 02.01.2025 | 6,76 | 7,48 | 6,72 | 7,29 | 10,45% | 12.027.118,00 |
| 31.12.2024 | 6,70 | 6,70 | 6,51 | 6,60 | -1,20% | 10.083.656,00 |
| 30.12.2024 | 6,76 | 6,80 | 6,63 | 6,68 | -2,20% | 9.194.485,00 |