10,423€
-2,14%
Echtzeit-Aktienkurs NexGen Energy Ltd
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,63 | 10,89 | 10,19 | 10,43 | -2,11% | 4.192,00 |
| 05.03.2026 | 11,09 | 11,29 | 10,41 | 10,65 | -3,97% | 14.636,00 |
| 04.03.2026 | 10,75 | 11,11 | 10,49 | 11,09 | 4,08% | 2.692,00 |
| 03.03.2026 | 11,40 | 11,40 | 10,25 | 10,66 | -4,70% | 14.409,00 |
| 02.03.2026 | 10,72 | 11,34 | 10,48 | 11,18 | 5,87% | 20.329,00 |
| 27.02.2026 | 10,91 | 10,97 | 10,46 | 10,56 | -2,18% | 1.789,00 |
| 26.02.2026 | 10,90 | 10,94 | 10,53 | 10,80 | -0,78% | 6.237,00 |
| 25.02.2026 | 10,95 | 11,20 | 10,81 | 10,88 | 0,37% | 3.705,00 |
| 24.02.2026 | 10,60 | 10,89 | 10,33 | 10,84 | 3,63% | 7.724,00 |
| 23.02.2026 | 10,60 | 10,60 | 10,25 | 10,46 | -0,48% | 3.032,00 |
| 20.02.2026 | 10,66 | 10,79 | 10,25 | 10,51 | 1,06% | 4.389,00 |
| 19.02.2026 | 10,30 | 10,41 | 10,00 | 10,40 | 2,72% | 5.998,00 |
| 18.02.2026 | 9,93 | 10,25 | 9,69 | 10,13 | 6,36% | 4.400,00 |
| 17.02.2026 | 9,81 | 9,95 | 9,42 | 9,52 | -2,88% | 4.223,00 |
| 16.02.2026 | 9,77 | 10,04 | 9,67 | 9,80 | -0,83% | 3.959,00 |
| 13.02.2026 | 9,44 | 9,96 | 9,44 | 9,88 | 1,44% | 8.659,00 |
| 12.02.2026 | 10,16 | 10,16 | 9,70 | 9,74 | -2,75% | 9.660,00 |
| 11.02.2026 | 9,71 | 10,09 | 9,71 | 10,02 | 1,33% | 2.370,00 |
| 10.02.2026 | 9,93 | 9,94 | 9,73 | 9,89 | 1,15% | 3.857,00 |
| 09.02.2026 | 9,40 | 9,85 | 9,14 | 9,78 | 4,33% | 10.387,00 |
| 06.02.2026 | 9,21 | 9,75 | 8,40 | 9,37 | 1,28% | 20.206,00 |
| 05.02.2026 | 9,82 | 10,06 | 9,25 | 9,25 | -6,45% | 15.931,00 |
| 04.02.2026 | 10,79 | 10,90 | 9,47 | 9,89 | -4,07% | 12.304,00 |
| 03.02.2026 | 10,43 | 11,06 | 10,21 | 10,31 | 0,73% | 14.282,00 |
| 02.02.2026 | 10,54 | 10,94 | 9,20 | 10,24 | -4,75% | 14.564,00 |
| 30.01.2026 | 11,06 | 11,33 | 10,21 | 10,75 | -2,63% | 11.280,00 |
| 29.01.2026 | 11,50 | 11,85 | 10,56 | 11,04 | -4,67% | 33.489,00 |
| 28.01.2026 | 10,84 | 11,68 | 10,60 | 11,58 | 8,58% | 9.561,00 |
| 27.01.2026 | 10,20 | 10,84 | 10,15 | 10,66 | 3,34% | 7.044,00 |
| 26.01.2026 | 10,70 | 11,00 | 10,14 | 10,32 | -3,73% | 24.823,00 |
| 23.01.2026 | 10,81 | 10,93 | 10,55 | 10,72 | 1,18% | 15.426,00 |
| 22.01.2026 | 10,66 | 10,95 | 10,46 | 10,59 | 2,72% | 14.520,00 |
| 21.01.2026 | 10,44 | 10,58 | 10,15 | 10,31 | 1,38% | 8.071,00 |
| 20.01.2026 | 10,39 | 10,39 | 9,76 | 10,17 | -2,21% | 13.163,00 |
| 19.01.2026 | 10,29 | 10,49 | 10,02 | 10,40 | 1,32% | 10.968,00 |
| 16.01.2026 | 10,25 | 10,46 | 10,00 | 10,27 | 1,33% | 8.528,00 |
| 15.01.2026 | 9,99 | 10,37 | 9,84 | 10,13 | 3,16% | 8.640,00 |
| 14.01.2026 | 9,72 | 9,97 | 9,48 | 9,82 | 1,17% | 24.549,00 |
| 13.01.2026 | 9,61 | 9,80 | 9,47 | 9,71 | 1,57% | 3.722,00 |
| 12.01.2026 | 9,34 | 9,56 | 9,14 | 9,56 | 4,53% | 7.914,00 |
| 09.01.2026 | 9,35 | 9,78 | 9,12 | 9,14 | 0,00% | 10.014,00 |
| 08.01.2026 | 9,47 | 9,47 | 9,14 | 9,14 | -1,27% | 9.093,00 |
| 07.01.2026 | 9,49 | 9,49 | 9,18 | 9,26 | -1,61% | 18.390,00 |
| 06.01.2026 | 8,93 | 9,41 | 8,92 | 9,41 | 4,42% | 12.153,00 |
| 05.01.2026 | 8,95 | 9,15 | 8,64 | 9,01 | 3,28% | 18.007,00 |
| 02.01.2026 | 7,93 | 8,85 | 7,80 | 8,73 | 11,44% | 13.146,00 |
| 30.12.2025 | 7,96 | 8,12 | 7,82 | 7,83 | -0,99% | 2.449,00 |
| 29.12.2025 | 7,96 | 8,04 | 7,76 | 7,91 | -2,10% | 12.462,00 |
| 23.12.2025 | 7,92 | 8,13 | 7,76 | 8,08 | 2,18% | 12.209,00 |
| 22.12.2025 | 7,65 | 8,18 | 7,64 | 7,91 | 1,51% | 12.710,00 |
| 19.12.2025 | 7,41 | 7,87 | 7,28 | 7,79 | 7,89% | 11.866,00 |
| 18.12.2025 | 7,18 | 7,28 | 6,94 | 7,22 | 2,91% | 4.503,00 |
| 17.12.2025 | 7,11 | 7,39 | 6,92 | 7,02 | -1,87% | 6.820,00 |
| 16.12.2025 | 7,41 | 7,41 | 7,15 | 7,15 | -3,25% | 8.612,00 |
| 15.12.2025 | 7,80 | 7,81 | 7,39 | 7,39 | -3,40% | 7.882,00 |
| 12.12.2025 | 8,13 | 8,13 | 7,40 | 7,65 | -4,68% | 3.606,00 |
| 11.12.2025 | 7,99 | 8,18 | 7,82 | 8,03 | 1,29% | 3.907,00 |
| 10.12.2025 | 8,19 | 8,19 | 7,75 | 7,92 | -1,25% | 2.496,00 |
| 09.12.2025 | 8,10 | 8,20 | 7,91 | 8,02 | 0,83% | 2.825,00 |
| 08.12.2025 | 7,99 | 8,20 | 7,95 | 7,96 | -4,83% | 4.464,00 |
| 05.12.2025 | 8,50 | 8,50 | 8,16 | 8,36 | -1,37% | 8.937,00 |
| 04.12.2025 | 8,08 | 8,56 | 7,76 | 8,48 | 7,97% | 16.259,00 |
| 03.12.2025 | 7,87 | 7,95 | 7,68 | 7,85 | 0,26% | 2.735,00 |
| 02.12.2025 | 7,75 | 7,83 | 7,60 | 7,83 | 1,85% | 4.618,00 |
| 01.12.2025 | 7,77 | 7,77 | 7,43 | 7,69 | -0,95% | 5.851,00 |
| 28.11.2025 | 7,49 | 7,80 | 7,42 | 7,76 | 3,52% | 2.533,00 |
| 27.11.2025 | 7,47 | 7,50 | 7,29 | 7,50 | -0,64% | 409,00 |
| 26.11.2025 | 7,08 | 7,55 | 7,08 | 7,55 | 3,88% | 2.797,00 |
| 25.11.2025 | 7,07 | 7,27 | 6,83 | 7,27 | 5,95% | 6.006,00 |
| 24.11.2025 | 6,48 | 6,87 | 6,48 | 6,86 | 6,13% | 6.878,00 |
| 21.11.2025 | 6,64 | 6,76 | 6,38 | 6,46 | -2,39% | 15.657,00 |
| 20.11.2025 | 7,26 | 7,44 | 6,62 | 6,62 | -9,34% | 5.450,00 |
| 19.11.2025 | 6,89 | 7,35 | 6,89 | 7,30 | 4,61% | 3.360,00 |
| 18.11.2025 | 6,76 | 6,98 | 6,62 | 6,98 | 2,53% | 3.253,00 |
| 17.11.2025 | 7,00 | 7,10 | 6,81 | 6,81 | -3,71% | 1.645,00 |
| 14.11.2025 | 6,86 | 7,07 | 6,63 | 7,07 | 0,31% | 19.487,00 |
| 13.11.2025 | 7,34 | 7,48 | 7,05 | 7,05 | -3,03% | 1.744,00 |
| 12.11.2025 | 7,51 | 7,59 | 7,09 | 7,27 | -1,44% | 6.131,00 |
| 11.11.2025 | 7,54 | 7,73 | 7,31 | 7,37 | -2,85% | 2.315,00 |
| 10.11.2025 | 7,31 | 7,73 | 7,31 | 7,59 | 8,90% | 6.295,00 |
| 07.11.2025 | 7,07 | 7,24 | 6,81 | 6,97 | -0,91% | 21.990,00 |
| 06.11.2025 | 7,63 | 7,63 | 6,74 | 7,03 | -7,28% | 17.833,00 |
| 05.11.2025 | 7,55 | 7,64 | 7,47 | 7,59 | -0,26% | 2.284,00 |
| 04.11.2025 | 8,00 | 8,00 | 7,50 | 7,61 | -4,04% | 19.898,00 |
| 03.11.2025 | 8,36 | 8,60 | 7,92 | 7,93 | -7,38% | 5.283,00 |
| 31.10.2025 | 8,50 | 8,69 | 8,40 | 8,56 | 0,35% | 26.163,00 |
| 30.10.2025 | 8,46 | 8,53 | 8,25 | 8,53 | 0,57% | 5.587,00 |
| 29.10.2025 | 7,97 | 8,48 | 7,97 | 8,48 | 3,52% | 9.211,00 |
| 28.10.2025 | 7,21 | 8,28 | 7,21 | 8,19 | 12,04% | 50.242,00 |
| 27.10.2025 | 7,59 | 7,71 | 7,15 | 7,31 | -3,43% | 5.093,00 |
| 24.10.2025 | 7,37 | 7,60 | 7,18 | 7,57 | 4,21% | 2.351,00 |
| 23.10.2025 | 7,44 | 7,44 | 7,26 | 7,27 | -1,01% | 5.504,00 |
| 22.10.2025 | 7,14 | 7,39 | 6,83 | 7,34 | 4,89% | 7.168,00 |
| 21.10.2025 | 7,49 | 7,55 | 6,91 | 7,00 | -6,29% | 23.553,00 |
| 20.10.2025 | 7,46 | 7,68 | 7,16 | 7,47 | 2,87% | 12.278,00 |
| 17.10.2025 | 7,65 | 7,68 | 7,15 | 7,26 | -4,47% | 33.496,00 |
| 16.10.2025 | 7,75 | 8,38 | 7,60 | 7,60 | -2,44% | 48.665,00 |
| 15.10.2025 | 7,98 | 8,52 | 7,58 | 7,79 | -5,35% | 37.644,00 |
| 14.10.2025 | 7,30 | 8,44 | 7,30 | 8,23 | 6,72% | 37.641,00 |
| 13.10.2025 | 7,52 | 8,10 | 7,39 | 7,71 | 2,25% | 18.761,00 |