9,043$
0,70%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 9,13 | 9,41 | 8,74 | 8,98 | 2,51% | 11.242.839,00 |
| 10.10.2025 | 8,80 | 9,31 | 8,67 | 8,76 | -0,11% | 13.404.700,00 |
| 09.10.2025 | 8,81 | 9,00 | 8,67 | 8,77 | 0,11% | 6.290.878,00 |
| 08.10.2025 | 8,98 | 9,11 | 8,57 | 8,76 | -1,35% | 11.313.497,00 |
| 07.10.2025 | 9,08 | 9,32 | 8,69 | 8,88 | -1,77% | 9.211.068,00 |
| 06.10.2025 | 8,89 | 9,18 | 8,84 | 9,04 | 4,54% | 18.116.428,00 |
| 03.10.2025 | 8,82 | 8,85 | 8,61 | 8,65 | -1,96% | - |
| 02.10.2025 | 9,07 | 9,18 | 8,57 | 8,82 | -2,86% | 12.818.377,00 |
| 01.10.2025 | 8,92 | 9,18 | 8,86 | 9,08 | 1,45% | 7.239.581,00 |
| 30.09.2025 | 8,95 | 9,07 | 8,82 | 8,95 | -0,67% | 8.940.499,00 |
| 29.09.2025 | 9,36 | 9,43 | 8,89 | 9,01 | -0,99% | 9.084.064,00 |
| 26.09.2025 | 9,00 | 9,31 | 8,96 | 9,10 | 1,68% | 9.413.693,00 |
| 25.09.2025 | 8,46 | 9,03 | 8,37 | 8,95 | 3,11% | 9.657.842,00 |
| 24.09.2025 | 9,16 | 9,38 | 8,63 | 8,68 | -4,41% | 8.946.382,00 |
| 23.09.2025 | 8,96 | 9,23 | 8,82 | 9,08 | 1,68% | 10.377.667,00 |
| 22.09.2025 | 8,87 | 8,95 | 8,57 | 8,93 | 1,36% | 9.751.258,00 |
| 19.09.2025 | 8,32 | 8,93 | 8,32 | 8,81 | 5,13% | 12.964.766,00 |
| 18.09.2025 | 8,31 | 8,41 | 8,16 | 8,38 | 1,45% | 7.136.282,00 |
| 17.09.2025 | 8,29 | 8,34 | 8,10 | 8,26 | 0,98% | 5.648.739,00 |
| 16.09.2025 | 8,49 | 8,49 | 8,08 | 8,18 | -3,08% | 6.738.536,00 |
| 15.09.2025 | 7,65 | 8,48 | 7,60 | 8,44 | 10,62% | 16.166.671,00 |
| 12.09.2025 | 7,86 | 7,86 | 7,54 | 7,63 | -3,05% | 6.422.374,00 |
| 11.09.2025 | 7,96 | 8,04 | 7,87 | 7,87 | -1,50% | 5.658.943,00 |
| 10.09.2025 | 7,88 | 8,12 | 7,86 | 7,99 | 1,78% | 6.754.655,00 |
| 09.09.2025 | 7,99 | 8,10 | 7,78 | 7,85 | -1,51% | 6.335.107,00 |
| 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% | 8.563.001,00 |
| 04.09.2025 | 7,83 | 7,87 | 7,47 | 7,60 | -3,43% | 5.947.477,00 |
| 03.09.2025 | 7,79 | 7,87 | 7,62 | 7,87 | 2,34% | 6.234.461,00 |
| 02.09.2025 | 7,62 | 7,69 | 7,44 | 7,69 | -2,41% | 7.369.325,00 |
| 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% | 6.439.596,00 |
| 27.08.2025 | 7,32 | 7,32 | 7,17 | 7,24 | -0,96% | 5.834.506,00 |
| 26.08.2025 | 7,13 | 7,43 | 7,12 | 7,31 | 2,81% | 7.442.618,00 |
| 25.08.2025 | 7,07 | 7,23 | 7,04 | 7,11 | 0,14% | 7.790.303,00 |
| 22.08.2025 | 6,79 | 7,17 | 6,67 | 7,10 | 7,74% | 14.101.537,00 |
| 21.08.2025 | 6,45 | 6,59 | 6,40 | 6,59 | 2,01% | 5.204.614,00 |
| 20.08.2025 | 6,48 | 6,51 | 6,26 | 6,46 | -1,37% | 9.076.683,00 |
| 19.08.2025 | 7,03 | 7,03 | 6,53 | 6,55 | -6,70% | 8.823.565,00 |
| 18.08.2025 | 6,82 | 7,04 | 6,82 | 7,02 | 2,93% | 5.394.450,00 |
| 15.08.2025 | 6,79 | 6,83 | 6,62 | 6,82 | 0,59% | 4.758.371,00 |
| 14.08.2025 | 6,71 | 6,85 | 6,66 | 6,78 | 0,00% | 4.633.097,00 |
| 13.08.2025 | 6,92 | 6,94 | 6,67 | 6,78 | -2,02% | 5.719.641,00 |
| 12.08.2025 | 6,86 | 7,01 | 6,81 | 6,92 | 1,17% | 4.800.229,00 |
| 11.08.2025 | 6,90 | 6,99 | 6,68 | 6,84 | -0,58% | 4.894.330,00 |
| 08.08.2025 | 7,02 | 7,28 | 6,86 | 6,88 | -1,43% | 5.515.212,00 |
| 07.08.2025 | 7,13 | 7,15 | 6,84 | 6,98 | -1,83% | 7.655.934,00 |
| 06.08.2025 | 7,07 | 7,24 | 6,98 | 7,11 | 2,45% | 7.852.526,00 |
| 05.08.2025 | 6,77 | 6,98 | 6,69 | 6,94 | 2,66% | 8.082.360,00 |
| 04.08.2025 | 6,58 | 6,79 | 6,55 | 6,76 | 4,32% | 4.977.806,00 |
| 01.08.2025 | 6,51 | 6,53 | 6,30 | 6,48 | -3,43% | 6.527.362,00 |
| 31.07.2025 | 6,85 | 6,93 | 6,65 | 6,71 | -2,33% | 5.604.521,00 |
| 30.07.2025 | 6,91 | 7,04 | 6,77 | 6,87 | -1,86% | 6.125.799,00 |
| 29.07.2025 | 7,09 | 7,18 | 6,98 | 7,00 | -1,96% | 5.239.007,00 |
| 28.07.2025 | 7,28 | 7,29 | 6,96 | 7,14 | -2,19% | 6.774.742,00 |
| 25.07.2025 | 7,33 | 7,42 | 7,07 | 7,30 | -1,75% | 6.270.951,00 |
| 24.07.2025 | 7,08 | 7,45 | 7,04 | 7,43 | 4,80% | 8.821.504,00 |
| 23.07.2025 | 6,88 | 7,11 | 6,85 | 7,09 | 3,65% | 7.011.327,00 |
| 22.07.2025 | 6,83 | 6,99 | 6,69 | 6,84 | -0,29% | 9.585.438,00 |
| 21.07.2025 | 7,00 | 7,13 | 6,79 | 6,86 | -1,15% | 10.176.189,00 |
| 18.07.2025 | 7,05 | 7,07 | 6,84 | 6,94 | 0,14% | 8.213.496,00 |
| 17.07.2025 | 6,89 | 7,06 | 6,82 | 6,93 | -0,14% | 11.289.465,00 |
| 16.07.2025 | 6,77 | 6,96 | 6,70 | 6,94 | 2,51% | 9.605.104,00 |
| 15.07.2025 | 6,87 | 6,91 | 6,57 | 6,77 | 0,15% | 8.383.240,00 |
| 14.07.2025 | 6,60 | 6,77 | 6,51 | 6,76 | 2,11% | 7.769.965,00 |
| 11.07.2025 | 6,50 | 6,66 | 6,42 | 6,62 | 1,69% | 6.392.522,00 |
| 10.07.2025 | 6,44 | 6,59 | 6,37 | 6,51 | 1,24% | 6.785.306,00 |
| 09.07.2025 | 6,60 | 6,61 | 6,42 | 6,43 | -2,43% | 6.145.409,00 |
| 08.07.2025 | 6,81 | 6,84 | 6,50 | 6,59 | -3,09% | 8.899.909,00 |
| 07.07.2025 | 6,70 | 6,82 | 6,48 | 6,80 | 0,15% | 8.520.506,00 |
| 03.07.2025 | 6,77 | 6,86 | 6,66 | 6,79 | 0,15% | 4.439.306,00 |
| 02.07.2025 | 6,81 | 6,81 | 6,61 | 6,78 | 0,74% | 9.754.645,00 |
| 01.07.2025 | 6,96 | 6,99 | 6,66 | 6,73 | -3,03% | 3.921.812,00 |
| 30.06.2025 | 6,84 | 6,98 | 6,70 | 6,94 | 2,06% | 9.878.425,00 |
| 27.06.2025 | 6,92 | 6,96 | 6,71 | 6,80 | -1,73% | 9.297.802,00 |
| 26.06.2025 | 6,73 | 7,04 | 6,65 | 6,92 | 3,90% | 14.871.446,00 |
| 25.06.2025 | 6,78 | 6,80 | 6,60 | 6,66 | -1,62% | 10.818.532,00 |
| 24.06.2025 | 6,70 | 6,86 | 6,64 | 6,77 | 1,35% | 10.028.529,00 |
| 23.06.2025 | 6,58 | 6,83 | 6,53 | 6,68 | 1,21% | 9.344.200,00 |
| 20.06.2025 | 6,82 | 6,85 | 6,57 | 6,60 | -3,51% | 14.016.073,00 |
| 18.06.2025 | 6,90 | 6,94 | 6,75 | 6,84 | -0,73% | 10.010.941,00 |
| 17.06.2025 | 6,98 | 7,05 | 6,83 | 6,89 | -1,43% | 12.749.320,00 |
| 16.06.2025 | 6,88 | 7,25 | 6,86 | 6,99 | 5,43% | 15.316.059,00 |
| 13.06.2025 | 6,60 | 6,74 | 6,43 | 6,63 | -0,90% | 9.206.857,00 |
| 12.06.2025 | 6,64 | 6,74 | 6,61 | 6,69 | 0,75% | 7.223.401,00 |
| 11.06.2025 | 6,41 | 6,82 | 6,36 | 6,64 | 4,40% | 11.906.931,00 |
| 10.06.2025 | 6,60 | 6,62 | 6,26 | 6,36 | -2,90% | 8.638.521,00 |
| 09.06.2025 | 6,58 | 6,79 | 6,47 | 6,55 | 2,34% | 18.092.345,00 |
| 06.06.2025 | 6,29 | 6,42 | 6,20 | 6,40 | 1,59% | 6.950.391,00 |
| 05.06.2025 | 6,44 | 6,45 | 6,26 | 6,30 | -1,56% | 5.662.256,00 |
| 04.06.2025 | 6,41 | 6,45 | 6,27 | 6,40 | 0,47% | 9.289.831,00 |
| 03.06.2025 | 6,28 | 6,46 | 6,18 | 6,37 | 5,81% | 15.782.573,00 |
| 02.06.2025 | 6,21 | 6,26 | 5,98 | 6,02 | -2,59% | 6.729.505,00 |
| 30.05.2025 | 6,15 | 6,20 | 6,01 | 6,18 | -0,32% | 11.988.261,00 |
| 29.05.2025 | 6,45 | 6,47 | 6,14 | 6,20 | -3,28% | 7.483.876,00 |
| 28.05.2025 | 6,34 | 6,54 | 6,31 | 6,41 | 1,10% | 8.130.384,00 |
| 27.05.2025 | 6,55 | 6,60 | 6,23 | 6,34 | 1,60% | 14.352.585,00 |
| 23.05.2025 | 5,81 | 6,29 | 5,74 | 6,24 | 14,71% | 21.185.058,00 |
| 22.05.2025 | 5,45 | 5,50 | 5,35 | 5,44 | -0,55% | 6.435.265,00 |
| 21.05.2025 | 5,41 | 5,62 | 5,36 | 5,47 | 1,11% | 4.411.799,00 |