11,040$
-0,36%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10,81 | 11,18 | 10,76 | 11,04 | -0,36% | 4.832.223,00 |
| 26.03.2026 | 11,51 | 11,74 | 11,05 | 11,08 | -5,46% | 4.590.841,00 |
| 25.03.2026 | 11,87 | 12,13 | 11,64 | 11,72 | 0,77% | 6.618.133,00 |
| 24.03.2026 | 11,20 | 11,65 | 11,14 | 11,63 | 2,02% | 6.556.204,00 |
| 23.03.2026 | 11,14 | 11,58 | 10,99 | 11,40 | 1,24% | 13.305.436,00 |
| 20.03.2026 | 11,54 | 11,76 | 10,88 | 11,26 | -1,14% | 34.696.893,00 |
| 19.03.2026 | 11,29 | 11,52 | 10,79 | 11,39 | -3,15% | 10.429.545,00 |
| 18.03.2026 | 11,87 | 11,98 | 11,65 | 11,76 | -1,51% | 6.229.505,00 |
| 17.03.2026 | 11,85 | 12,20 | 11,77 | 11,94 | 1,79% | 4.866.930,00 |
| 16.03.2026 | 12,07 | 12,33 | 11,57 | 11,73 | -3,06% | 7.554.778,00 |
| 13.03.2026 | 12,56 | 12,66 | 11,86 | 12,10 | -2,89% | 9.447.446,00 |
| 12.03.2026 | 12,52 | 12,72 | 12,12 | 12,46 | -1,42% | 7.673.688,00 |
| 11.03.2026 | 12,95 | 13,01 | 12,55 | 12,64 | -2,77% | 5.023.119,00 |
| 10.03.2026 | 12,75 | 13,44 | 12,64 | 13,00 | 2,69% | 8.586.909,00 |
| 09.03.2026 | 11,88 | 12,66 | 11,72 | 12,66 | 4,71% | 8.412.854,00 |
| 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 | 12,63 | 12,94 | 12,15 | 12,77 | 3,32% | 4.976.261,00 |
| 03.03.2026 | 12,65 | 12,66 | 11,76 | 12,36 | -7,07% | 10.596.013,00 |
| 02.03.2026 | 12,59 | 13,31 | 12,52 | 13,30 | 4,07% | 7.288.858,00 |
| 27.02.2026 | 12,62 | 12,78 | 12,40 | 12,78 | 0,16% | 6.189.337,00 |
| 26.02.2026 | 12,65 | 12,82 | 12,27 | 12,76 | -0,47% | 6.270.800,00 |
| 25.02.2026 | 13,13 | 13,16 | 12,70 | 12,82 | -0,23% | 5.395.203,00 |
| 24.02.2026 | 12,43 | 12,91 | 12,12 | 12,85 | 3,80% | 7.042.008,00 |
| 20.02.2026 | 12,40 | 12,81 | 12,09 | 12,38 | 0,32% | 9.452.985,00 |
| 19.02.2026 | 12,00 | 12,41 | 11,78 | 12,34 | 2,49% | 8.410.005,00 |
| 18.02.2026 | 11,78 | 12,12 | 11,70 | 12,04 | 3,61% | 6.731.951,00 |
| 17.02.2026 | 11,45 | 11,67 | 11,14 | 11,62 | 0,00% | 7.139.553,00 |
| 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% | 9.542.302,00 |
| 11.02.2026 | 11,99 | 12,21 | 11,57 | 11,95 | 2,05% | 7.785.488,00 |
| 10.02.2026 | 11,69 | 11,78 | 11,50 | 11,71 | 0,26% | 6.162.807,00 |
| 09.02.2026 | 11,06 | 11,73 | 10,99 | 11,68 | 5,80% | 7.142.234,00 |
| 06.02.2026 | 11,31 | 11,43 | 9,85 | 11,04 | -0,36% | 34.607.449,00 |
| 05.02.2026 | 11,15 | 11,55 | 10,92 | 11,08 | -4,65% | 7.675.808,00 |
| 04.02.2026 | 12,56 | 12,57 | 11,13 | 11,62 | -7,34% | 12.989.916,00 |
| 03.02.2026 | 12,66 | 12,86 | 12,07 | 12,54 | 3,29% | 11.174.058,00 |
| 02.02.2026 | 12,44 | 12,99 | 12,02 | 12,14 | -3,42% | 10.826.133,00 |
| 30.01.2026 | 12,84 | 13,22 | 12,39 | 12,57 | -5,56% | 10.640.668,00 |
| 29.01.2026 | 13,89 | 13,92 | 12,55 | 13,31 | -4,38% | 15.501.055,00 |
| 28.01.2026 | 13,06 | 13,96 | 12,87 | 13,92 | 8,92% | 17.437.339,00 |
| 27.01.2026 | 12,13 | 13,00 | 12,02 | 12,78 | 4,93% | 7.420.982,00 |
| 26.01.2026 | 12,89 | 13,20 | 12,08 | 12,18 | -2,95% | 8.398.452,00 |
| 22.01.2026 | 12,57 | 12,69 | 12,30 | 12,55 | 1,62% | 5.540.697,00 |
| 21.01.2026 | 12,25 | 12,37 | 11,96 | 12,35 | 2,92% | 7.983.863,00 |
| 20.01.2026 | 11,85 | 12,27 | 11,76 | 12,00 | 0,93% | 9.003.921,00 |
| 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% | 7.511.866,00 |
| 14.01.2026 | 11,23 | 11,65 | 11,06 | 11,53 | 2,95% | 8.092.289,00 |
| 13.01.2026 | 11,20 | 11,38 | 11,07 | 11,20 | 0,81% | 6.458.862,00 |
| 12.01.2026 | 10,92 | 11,19 | 10,63 | 11,11 | 3,45% | 6.635.514,00 |
| 09.01.2026 | 11,13 | 11,33 | 10,59 | 10,74 | -0,46% | 6.782.882,00 |
| 08.01.2026 | 10,85 | 10,92 | 10,66 | 10,79 | -1,28% | 7.045.836,00 |
| 07.01.2026 | 10,86 | 10,95 | 10,72 | 10,93 | 0,09% | 7.108.312,00 |
| 06.01.2026 | 10,86 | 11,09 | 10,65 | 10,92 | 1,87% | 7.016.853,00 |
| 05.01.2026 | 10,54 | 10,74 | 10,14 | 10,72 | 4,59% | 9.735.962,00 |
| 02.01.2026 | 9,47 | 10,37 | 9,42 | 10,25 | 11,41% | 12.841.715,00 |
| 31.12.2025 | 9,14 | 9,35 | 9,12 | 9,20 | 0,88% | 4.249.633,00 |
| 30.12.2025 | 9,35 | 9,42 | 9,05 | 9,12 | -1,51% | 4.545.706,00 |
| 29.12.2025 | 9,23 | 9,55 | 9,16 | 9,26 | 0,11% | 3.647.055,00 |
| 26.12.2025 | 9,55 | 9,55 | 9,17 | 9,25 | -2,12% | 2.497.610,00 |
| 24.12.2025 | 9,46 | 9,48 | 9,33 | 9,45 | 0,32% | 2.251.838,00 |
| 23.12.2025 | 9,23 | 9,66 | 9,22 | 9,42 | 2,95% | 6.183.214,00 |
| 22.12.2025 | 9,35 | 9,59 | 9,14 | 9,15 | 0,22% | 8.147.445,00 |
| 19.12.2025 | 8,50 | 9,27 | 8,50 | 9,13 | 7,41% | 17.844.033,00 |
| 18.12.2025 | 8,34 | 8,56 | 8,28 | 8,50 | 3,66% | 7.516.173,00 |
| 17.12.2025 | 8,51 | 8,55 | 8,14 | 8,20 | -2,84% | 7.939.354,00 |
| 16.12.2025 | 8,55 | 8,70 | 8,36 | 8,44 | -1,86% | 6.500.256,00 |
| 15.12.2025 | 9,10 | 9,32 | 8,60 | 8,60 | -3,48% | 7.443.261,00 |
| 12.12.2025 | 9,44 | 9,44 | 8,69 | 8,91 | -5,51% | 6.373.459,00 |
| 11.12.2025 | 9,34 | 9,60 | 9,27 | 9,43 | 1,18% | 5.468.162,00 |
| 10.12.2025 | 9,40 | 9,42 | 8,95 | 9,32 | -0,96% | 16.261.418,00 |
| 09.12.2025 | 9,29 | 9,53 | 9,23 | 9,41 | 0,64% | 5.024.745,00 |
| 08.12.2025 | 9,42 | 9,54 | 9,23 | 9,35 | -0,64% | 5.573.151,00 |
| 05.12.2025 | 9,92 | 9,93 | 9,39 | 9,41 | -4,95% | 6.599.402,00 |
| 04.12.2025 | 9,23 | 9,99 | 9,17 | 9,90 | 6,34% | 9.091.181,00 |
| 03.12.2025 | 9,14 | 9,31 | 8,86 | 9,31 | 2,87% | 6.568.522,00 |
| 02.12.2025 | 8,90 | 9,17 | 8,89 | 9,05 | 2,03% | 7.060.847,00 |
| 01.12.2025 | 8,87 | 9,05 | 8,71 | 8,87 | -1,00% | 4.685.857,00 |
| 28.11.2025 | 8,75 | 9,00 | 8,66 | 8,96 | 3,94% | 8.941.888,00 |
| 26.11.2025 | 8,40 | 8,73 | 8,37 | 8,62 | 3,73% | 7.121.953,00 |
| 25.11.2025 | 7,99 | 8,39 | 7,88 | 8,31 | 3,49% | 4.223.674,00 |
| 24.11.2025 | 7,60 | 8,03 | 7,54 | 8,03 | 4,69% | 5.510.066,00 |
| 20.11.2025 | 8,49 | 8,60 | 7,66 | 7,67 | -7,03% | 8.212.260,00 |
| 19.11.2025 | 8,15 | 8,46 | 7,99 | 8,25 | 2,87% | 7.090.707,00 |
| 18.11.2025 | 7,83 | 8,18 | 7,78 | 8,02 | 1,26% | 8.268.398,00 |
| 17.11.2025 | 8,06 | 8,20 | 7,79 | 7,92 | -2,10% | 8.141.468,00 |
| 13.11.2025 | 8,49 | 8,66 | 8,04 | 8,09 | -4,49% | 6.648.226,00 |
| 12.11.2025 | 8,70 | 8,78 | 8,24 | 8,47 | -2,53% | 7.223.662,00 |
| 11.11.2025 | 8,72 | 8,72 | 8,48 | 8,69 | -1,70% | 6.990.530,00 |
| 10.11.2025 | 8,72 | 8,85 | 8,59 | 8,84 | 4,62% | 6.585.329,00 |
| 07.11.2025 | 7,90 | 8,47 | 7,82 | 8,45 | 3,94% | 7.471.825,00 |
| 06.11.2025 | 8,55 | 8,62 | 7,75 | 8,13 | -7,09% | 15.364.236,00 |
| 05.11.2025 | 8,70 | 8,83 | 8,52 | 8,75 | 1,16% | 9.858.651,00 |
| 04.11.2025 | 8,96 | 9,00 | 8,63 | 8,65 | -5,36% | 11.422.489,00 |
| 03.11.2025 | 9,79 | 9,87 | 9,09 | 9,14 | -6,35% | 9.639.517,00 |
| 31.10.2025 | 9,81 | 9,95 | 9,63 | 9,76 | -0,20% | 11.160.867,00 |
| 30.10.2025 | 9,68 | 9,82 | 9,52 | 9,78 | 1,14% | 9.301.189,00 |
| 29.10.2025 | 9,50 | 9,81 | 9,27 | 9,67 | 1,58% | 12.940.787,00 |
| 28.10.2025 | 9,26 | 9,63 | 9,07 | 9,52 | 12,00% | 19.455.633,00 |