6,980$
-3,99%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 7,26 | 7,46 | 6,98 | 6,98 | -3,99% | 5.742.795,00 |
| 17.12.2024 | 7,28 | 7,29 | 7,09 | 7,27 | -1,49% | 5.682.328,00 |
| 16.12.2024 | 7,46 | 7,50 | 7,32 | 7,38 | -1,60% | 4.220.144,00 |
| 13.12.2024 | 7,79 | 7,84 | 7,49 | 7,50 | -3,72% | 6.217.550,00 |
| 12.12.2024 | 7,96 | 8,03 | 7,75 | 7,79 | -3,71% | 7.937.230,00 |
| 11.12.2024 | 7,96 | 8,14 | 7,82 | 8,09 | 1,25% | 5.343.834,00 |
| 10.12.2024 | 7,95 | 8,02 | 7,84 | 7,99 | 0,13% | 4.437.510,00 |
| 09.12.2024 | 8,50 | 8,53 | 7,97 | 7,98 | -4,66% | 4.988.095,00 |
| 06.12.2024 | 8,53 | 8,55 | 8,28 | 8,37 | -1,18% | 4.537.832,00 |
| 05.12.2024 | 8,33 | 8,60 | 8,21 | 8,47 | 1,68% | 6.029.828,00 |
| 04.12.2024 | 8,44 | 8,58 | 8,16 | 8,33 | 2,59% | 9.248.141,00 |
| 03.12.2024 | 8,24 | 8,27 | 8,00 | 8,12 | -1,22% | 4.973.922,00 |
| 02.12.2024 | 8,41 | 8,53 | 8,09 | 8,22 | -2,61% | 7.218.444,00 |
| 29.11.2024 | 8,44 | 8,67 | 8,36 | 8,44 | 1,56% | 3.786.791,00 |
| 27.11.2024 | 8,36 | 8,47 | 8,28 | 8,31 | 0,00% | 3.754.136,00 |
| 26.11.2024 | 8,33 | 8,50 | 8,18 | 8,31 | -0,95% | 4.637.204,00 |
| 25.11.2024 | 8,90 | 8,90 | 8,30 | 8,39 | -5,52% | 6.092.637,00 |
| 22.11.2024 | 8,87 | 8,96 | 8,63 | 8,88 | 6,60% | 10.694.315,00 |
| 20.11.2024 | 8,50 | 8,57 | 8,25 | 8,33 | -1,65% | 7.789.051,00 |
| 19.11.2024 | 8,20 | 8,57 | 8,01 | 8,47 | 6,94% | 15.664.249,00 |
| 18.11.2024 | 7,61 | 8,09 | 7,56 | 7,92 | 7,32% | 9.883.623,00 |
| 15.11.2024 | 7,36 | 7,79 | 7,27 | 7,38 | 0,00% | 9.674.017,00 |
| 14.11.2024 | 7,34 | 7,47 | 7,17 | 7,38 | 0,68% | 6.239.454,00 |
| 13.11.2024 | 7,64 | 7,82 | 7,26 | 7,33 | -3,55% | 7.624.058,00 |
| 12.11.2024 | 7,18 | 7,66 | 7,15 | 7,60 | 4,83% | 8.415.990,00 |
| 11.11.2024 | 7,36 | 7,37 | 7,00 | 7,25 | -1,76% | 6.179.487,00 |
| 08.11.2024 | 7,45 | 7,45 | 7,21 | 7,38 | -0,14% | 9.003.449,00 |
| 07.11.2024 | 7,10 | 7,48 | 7,07 | 7,39 | 4,38% | 7.726.779,00 |
| 06.11.2024 | 7,26 | 7,39 | 6,98 | 7,08 | -0,42% | 8.737.059,00 |
| 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 |