9,167€
-1,24%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 9,30 | 9,41 | 9,09 | 9,16 | -0,46% | 1.686,00 |
| 18.06.2026 | 8,99 | 9,52 | 8,95 | 9,20 | 0,02% | 11.049,00 |
| 17.06.2026 | 9,27 | 9,44 | 9,20 | 9,20 | -0,48% | 7.724,00 |
| 16.06.2026 | 9,00 | 9,26 | 8,97 | 9,24 | 1,60% | 7.053,00 |
| 15.06.2026 | 8,40 | 9,20 | 8,40 | 9,10 | 5,96% | 15.229,00 |
| 12.06.2026 | 8,71 | 8,71 | 8,40 | 8,59 | 2,80% | 5.403,00 |
| 11.06.2026 | 8,13 | 8,41 | 7,99 | 8,35 | 5,64% | 9.763,00 |
| 10.06.2026 | 8,50 | 8,65 | 7,91 | 7,91 | -6,90% | 30.286,00 |
| 09.06.2026 | 9,25 | 9,25 | 8,34 | 8,49 | -7,66% | 14.197,00 |
| 08.06.2026 | 9,10 | 9,32 | 8,92 | 9,20 | 1,50% | 3.617,00 |
| 05.06.2026 | 10,07 | 10,07 | 8,95 | 9,06 | -8,76% | 7.991,00 |
| 04.06.2026 | 9,61 | 9,93 | 9,61 | 9,93 | 1,70% | 2.576,00 |
| 03.06.2026 | 10,45 | 10,82 | 9,76 | 9,76 | -7,76% | 4.168,00 |
| 02.06.2026 | 9,94 | 10,76 | 9,69 | 10,59 | 7,53% | 4.197,00 |
| 01.06.2026 | 10,03 | 10,03 | 9,54 | 9,84 | 0,47% | 2.095,00 |
| 29.05.2026 | 9,69 | 9,94 | 9,65 | 9,80 | 2,06% | 2.458,00 |
| 28.05.2026 | 9,70 | 9,72 | 9,33 | 9,60 | -1,32% | 3.107,00 |
| 27.05.2026 | 9,56 | 9,73 | 9,32 | 9,73 | 2,79% | 1.768,00 |
| 26.05.2026 | 9,23 | 9,51 | 9,23 | 9,46 | 1,24% | 10.011,00 |
| 25.05.2026 | 9,28 | 9,35 | 9,08 | 9,35 | 0,30% | 1.479,00 |
| 22.05.2026 | 9,07 | 9,32 | 9,07 | 9,32 | 0,95% | 6.327,00 |
| 21.05.2026 | 9,25 | 9,26 | 9,00 | 9,23 | 0,54% | 1.525,00 |
| 20.05.2026 | 9,07 | 9,30 | 8,96 | 9,18 | 0,15% | 11.648,00 |
| 19.05.2026 | 9,35 | 9,53 | 9,04 | 9,17 | -2,47% | 15.038,00 |
| 18.05.2026 | 9,77 | 9,77 | 9,35 | 9,40 | -3,77% | 8.365,00 |
| 15.05.2026 | 10,42 | 10,42 | 9,71 | 9,77 | -4,56% | 15.768,00 |
| 14.05.2026 | 10,38 | 10,63 | 9,97 | 10,24 | -2,10% | 1.590,00 |
| 13.05.2026 | 10,64 | 10,74 | 10,09 | 10,46 | 2,00% | 3.976,00 |
| 12.05.2026 | 11,03 | 11,03 | 10,10 | 10,25 | -6,31% | 6.508,00 |
| 11.05.2026 | 10,51 | 10,94 | 10,37 | 10,94 | 6,16% | 4.895,00 |
| 08.05.2026 | 10,66 | 10,79 | 10,31 | 10,31 | -2,18% | 1.642,00 |
| 07.05.2026 | 11,00 | 11,19 | 10,48 | 10,54 | -3,57% | 5.821,00 |
| 06.05.2026 | 10,13 | 11,00 | 10,13 | 10,93 | 6,90% | 5.357,00 |
| 05.05.2026 | 10,49 | 11,01 | 10,22 | 10,22 | -4,58% | 1.513,00 |
| 04.05.2026 | 10,77 | 10,77 | 10,46 | 10,71 | 0,47% | 8.946,00 |
| 30.04.2026 | 10,21 | 10,66 | 10,16 | 10,66 | 6,49% | 4.758,00 |
| 29.04.2026 | 10,40 | 10,51 | 9,95 | 10,01 | -1,91% | 4.114,00 |
| 28.04.2026 | 10,76 | 10,78 | 10,08 | 10,21 | -4,22% | 1.519,00 |
| 27.04.2026 | 10,70 | 10,79 | 10,44 | 10,66 | -0,84% | 4.564,00 |
| 24.04.2026 | 11,02 | 11,29 | 10,75 | 10,75 | -0,56% | 2.557,00 |
| 23.04.2026 | 11,25 | 11,54 | 10,77 | 10,81 | -3,31% | 3.783,00 |
| 22.04.2026 | 10,41 | 11,18 | 10,41 | 11,18 | 8,23% | 16.776,00 |
| 21.04.2026 | 11,00 | 11,00 | 10,29 | 10,33 | -4,75% | 2.212,00 |
| 20.04.2026 | 10,97 | 10,97 | 10,45 | 10,84 | 0,56% | 3.787,00 |
| 17.04.2026 | 10,91 | 11,14 | 10,62 | 10,78 | -0,37% | 7.216,00 |
| 16.04.2026 | 10,58 | 10,82 | 10,34 | 10,82 | 2,95% | 4.064,00 |
| 15.04.2026 | 9,98 | 10,66 | 9,98 | 10,51 | 3,39% | 7.970,00 |
| 14.04.2026 | 10,21 | 10,49 | 9,92 | 10,17 | 1,45% | 18.271,00 |
| 13.04.2026 | 9,82 | 10,04 | 9,46 | 10,02 | 3,47% | 8.450,00 |
| 10.04.2026 | 9,95 | 10,08 | 9,68 | 9,68 | -1,80% | 2.159,00 |
| 09.04.2026 | 10,02 | 10,02 | 9,70 | 9,86 | -1,08% | 1.261,00 |
| 08.04.2026 | 10,30 | 10,51 | 9,76 | 9,97 | 3,21% | 16.043,00 |
| 07.04.2026 | 10,09 | 10,10 | 9,66 | 9,66 | -4,87% | 5.873,00 |
| 02.04.2026 | 9,94 | 10,24 | 9,55 | 10,16 | -0,15% | 6.343,00 |
| 01.04.2026 | 10,25 | 10,38 | 10,04 | 10,17 | 0,79% | 3.588,00 |
| 31.03.2026 | 9,55 | 10,09 | 9,48 | 10,09 | 8,47% | 5.228,00 |
| 30.03.2026 | 9,71 | 9,80 | 9,30 | 9,30 | -3,73% | 7.598,00 |
| 27.03.2026 | 9,72 | 9,75 | 9,42 | 9,66 | -0,14% | 2.771,00 |
| 26.03.2026 | 10,27 | 10,27 | 9,54 | 9,68 | -4,48% | 7.194,00 |
| 25.03.2026 | 10,12 | 10,47 | 10,02 | 10,13 | 1,15% | 7.318,00 |
| 24.03.2026 | 9,77 | 10,07 | 9,55 | 10,02 | 1,53% | 1.770,00 |
| 23.03.2026 | 9,45 | 9,92 | 9,22 | 9,86 | 4,78% | 21.473,00 |
| 20.03.2026 | 9,72 | 9,99 | 9,41 | 9,41 | -5,27% | 7.883,00 |
| 19.03.2026 | 10,02 | 10,36 | 9,50 | 9,94 | -2,14% | 12.578,00 |
| 18.03.2026 | 10,46 | 10,51 | 10,16 | 10,16 | -2,92% | 2.926,00 |
| 17.03.2026 | 10,10 | 10,46 | 10,01 | 10,46 | 1,70% | 2.628,00 |
| 16.03.2026 | 10,72 | 10,80 | 10,07 | 10,29 | -3,15% | 4.871,00 |
| 13.03.2026 | 10,82 | 11,10 | 10,40 | 10,62 | -2,79% | 14.315,00 |
| 12.03.2026 | 10,81 | 11,04 | 10,65 | 10,93 | 0,92% | 2.257,00 |
| 11.03.2026 | 11,32 | 11,33 | 10,83 | 10,83 | -2,83% | 4.847,00 |
| 10.03.2026 | 10,61 | 11,54 | 10,59 | 11,14 | 4,45% | 7.527,00 |
| 09.03.2026 | 10,60 | 10,92 | 10,01 | 10,67 | 2,30% | 7.166,00 |
| 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 |