9,410$
-4,95%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.10.2025 | 8,75 | 8,78 | 8,27 | 8,50 | -2,75% | 7.826.706,00 |
| 24.10.2025 | 8,58 | 8,79 | 8,42 | 8,74 | 3,68% | 8.457.042,00 |
| 23.10.2025 | 8,52 | 8,68 | 8,39 | 8,43 | -0,47% | 7.231.639,00 |
| 22.10.2025 | 7,96 | 8,55 | 7,96 | 8,47 | 3,80% | 13.397.813,00 |
| 21.10.2025 | 8,42 | 8,46 | 8,05 | 8,16 | -6,21% | 11.329.574,00 |
| 20.10.2025 | 8,60 | 8,78 | 8,32 | 8,70 | 3,20% | 9.925.372,00 |
| 17.10.2025 | 8,57 | 8,95 | 8,36 | 8,43 | -6,12% | 13.619.892,00 |
| 16.10.2025 | 9,44 | 9,77 | 8,93 | 8,98 | -4,26% | 17.116.099,00 |
| 15.10.2025 | 9,68 | 9,80 | 8,90 | 9,38 | -0,21% | 13.753.284,00 |
| 14.10.2025 | 8,90 | 9,80 | 8,54 | 9,40 | 4,68% | 18.444.001,00 |
| 13.10.2025 | 9,13 | 9,41 | 8,74 | 8,98 | 2,51% | 11.178.404,00 |
| 10.10.2025 | 8,83 | 9,31 | 8,67 | 8,76 | -0,11% | 13.334.199,00 |
| 09.10.2025 | 8,81 | 9,00 | 8,67 | 8,77 | 0,11% | 6.164.293,00 |
| 08.10.2025 | 8,98 | 9,11 | 8,57 | 8,76 | -1,35% | 10.956.383,00 |
| 07.10.2025 | 9,08 | 9,32 | 8,69 | 8,88 | -1,77% | 8.905.002,00 |
| 06.10.2025 | 8,89 | 9,18 | 8,84 | 9,04 | 2,49% | 17.992.872,00 |
| 02.10.2025 | 9,07 | 9,18 | 8,57 | 8,82 | -2,86% | 12.595.423,00 |
| 01.10.2025 | 8,92 | 9,18 | 8,86 | 9,08 | 1,45% | 6.983.569,00 |
| 30.09.2025 | 8,95 | 9,07 | 8,82 | 8,95 | -0,67% | 8.892.909,00 |
| 29.09.2025 | 9,36 | 9,43 | 8,89 | 9,01 | -0,99% | 8.963.505,00 |
| 26.09.2025 | 8,98 | 9,31 | 8,96 | 9,10 | 1,68% | 9.279.322,00 |
| 25.09.2025 | 8,46 | 9,03 | 8,37 | 8,95 | 3,11% | 9.550.510,00 |
| 24.09.2025 | 9,16 | 9,38 | 8,63 | 8,68 | -4,41% | 8.699.279,00 |
| 23.09.2025 | 8,96 | 9,23 | 8,82 | 9,08 | 1,68% | 10.312.732,00 |
| 22.09.2025 | 8,87 | 8,95 | 8,57 | 8,93 | 1,36% | 9.508.986,00 |
| 19.09.2025 | 8,32 | 8,93 | 8,32 | 8,81 | 5,13% | 12.634.439,00 |
| 18.09.2025 | 8,31 | 8,41 | 8,17 | 8,38 | 1,45% | 6.991.737,00 |
| 17.09.2025 | 8,29 | 8,34 | 8,10 | 8,26 | 0,98% | 5.570.060,00 |
| 16.09.2025 | 8,49 | 8,49 | 8,08 | 8,18 | -3,08% | 6.440.884,00 |
| 15.09.2025 | 7,65 | 8,48 | 7,60 | 8,44 | 10,62% | 15.814.916,00 |
| 12.09.2025 | 7,85 | 7,86 | 7,54 | 7,63 | -3,05% | 6.266.735,00 |
| 11.09.2025 | 7,97 | 8,04 | 7,87 | 7,87 | -1,50% | 5.620.583,00 |
| 10.09.2025 | 7,87 | 8,12 | 7,86 | 7,99 | 1,78% | 6.654.611,00 |
| 09.09.2025 | 7,99 | 8,10 | 7,78 | 7,85 | -1,51% | 6.288.525,00 |
| 08.09.2025 | 7,81 | 7,99 | 7,69 | 7,97 | 2,18% | 8.173.763,00 |
| 05.09.2025 | 7,69 | 7,80 | 7,48 | 7,80 | 2,63% | 8.513.418,00 |
| 04.09.2025 | 7,83 | 7,87 | 7,47 | 7,60 | -3,43% | 5.930.701,00 |
| 03.09.2025 | 7,79 | 7,87 | 7,62 | 7,87 | 2,34% | 6.176.025,00 |
| 02.09.2025 | 7,62 | 7,69 | 7,44 | 7,69 | -2,41% | 7.169.878,00 |
| 29.08.2025 | 7,76 | 8,27 | 7,69 | 7,88 | 5,91% | 14.247.605,00 |
| 28.08.2025 | 7,30 | 7,48 | 7,26 | 7,44 | 2,76% | 6.272.740,00 |
| 27.08.2025 | 7,32 | 7,32 | 7,17 | 7,24 | -0,96% | 5.698.419,00 |
| 26.08.2025 | 7,13 | 7,43 | 7,12 | 7,31 | 2,81% | 7.265.569,00 |
| 25.08.2025 | 7,07 | 7,23 | 7,04 | 7,11 | 0,14% | 7.732.281,00 |
| 22.08.2025 | 6,79 | 7,17 | 6,67 | 7,10 | 7,74% | 13.766.376,00 |
| 21.08.2025 | 6,45 | 6,59 | 6,40 | 6,59 | 2,01% | 5.108.479,00 |
| 20.08.2025 | 6,48 | 6,51 | 6,26 | 6,46 | -1,37% | 8.731.459,00 |
| 19.08.2025 | 7,03 | 7,03 | 6,53 | 6,55 | -6,70% | 8.577.121,00 |
| 18.08.2025 | 6,82 | 7,04 | 6,82 | 7,02 | 2,93% | 5.277.764,00 |
| 15.08.2025 | 6,79 | 6,83 | 6,62 | 6,82 | 0,59% | 4.611.589,00 |
| 14.08.2025 | 6,71 | 6,85 | 6,66 | 6,78 | 0,00% | 4.627.800,00 |
| 13.08.2025 | 6,92 | 6,94 | 6,67 | 6,78 | -2,02% | 5.512.803,00 |
| 12.08.2025 | 6,86 | 7,01 | 6,81 | 6,92 | 1,17% | 4.741.805,00 |
| 11.08.2025 | 6,90 | 6,99 | 6,68 | 6,84 | -0,58% | 4.881.524,00 |
| 08.08.2025 | 7,03 | 7,28 | 6,86 | 6,88 | -1,43% | 5.482.632,00 |
| 07.08.2025 | 7,13 | 7,15 | 6,84 | 6,98 | -1,83% | 7.473.675,00 |
| 06.08.2025 | 7,07 | 7,24 | 6,98 | 7,11 | 2,45% | 7.727.176,00 |
| 05.08.2025 | 6,77 | 6,98 | 6,69 | 6,94 | 2,66% | 8.009.270,00 |
| 04.08.2025 | 6,58 | 6,79 | 6,55 | 6,76 | 4,32% | 4.974.504,00 |
| 01.08.2025 | 6,50 | 6,53 | 6,30 | 6,48 | -3,43% | 6.459.644,00 |
| 31.07.2025 | 6,85 | 6,93 | 6,65 | 6,71 | -2,33% | 5.489.492,00 |
| 30.07.2025 | 6,91 | 7,04 | 6,77 | 6,87 | -1,86% | 6.027.491,00 |
| 29.07.2025 | 7,09 | 7,18 | 6,98 | 7,00 | -1,96% | 5.034.066,00 |
| 28.07.2025 | 7,28 | 7,29 | 6,96 | 7,14 | -2,19% | 6.679.912,00 |
| 25.07.2025 | 7,33 | 7,42 | 7,07 | 7,30 | -1,75% | 6.258.377,00 |
| 24.07.2025 | 7,08 | 7,45 | 7,04 | 7,43 | 4,80% | 8.754.532,00 |
| 23.07.2025 | 6,88 | 7,11 | 6,85 | 7,09 | 3,65% | 6.520.336,00 |
| 22.07.2025 | 6,83 | 6,99 | 6,69 | 6,84 | -0,29% | 9.353.461,00 |
| 21.07.2025 | 7,00 | 7,13 | 6,79 | 6,86 | -1,15% | 9.146.664,00 |
| 18.07.2025 | 7,05 | 7,07 | 6,84 | 6,94 | 0,14% | 7.813.652,00 |
| 17.07.2025 | 6,89 | 7,06 | 6,82 | 6,93 | -0,14% | 11.108.301,00 |
| 16.07.2025 | 6,77 | 6,96 | 6,70 | 6,94 | 2,51% | 9.332.381,00 |
| 15.07.2025 | 6,87 | 6,91 | 6,57 | 6,77 | 0,15% | 8.251.332,00 |
| 14.07.2025 | 6,60 | 6,77 | 6,51 | 6,76 | 2,11% | 7.527.775,00 |