5,578$
-5,30%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,90 | 5,91 | 5,56 | 5,59 | -5,09% | 10.104.221,00 |
| 20.02.2025 | 5,93 | 6,01 | 5,83 | 5,89 | -0,51% | 9.472.809,00 |
| 19.02.2025 | 6,10 | 6,10 | 5,82 | 5,92 | -3,74% | 11.586.378,00 |
| 18.02.2025 | 6,08 | 6,21 | 6,03 | 6,15 | 1,51% | 6.689.000,00 |
| 17.02.2025 | 6,06 | 6,06 | 6,06 | 6,06 | -0,19% | - |
| 14.02.2025 | 6,46 | 6,50 | 6,00 | 6,07 | -6,47% | 10.292.828,00 |
| 13.02.2025 | 6,40 | 6,50 | 6,33 | 6,49 | 0,78% | 6.735.172,00 |
| 12.02.2025 | 6,22 | 6,52 | 6,21 | 6,44 | 2,06% | 7.412.317,00 |
| 11.02.2025 | 6,52 | 6,52 | 6,30 | 6,31 | -3,07% | 5.930.444,00 |
| 10.02.2025 | 6,65 | 6,74 | 6,50 | 6,51 | -0,31% | 4.827.127,00 |
| 07.02.2025 | 6,48 | 6,72 | 6,44 | 6,53 | 1,24% | 5.817.912,00 |
| 06.02.2025 | 6,68 | 6,68 | 6,39 | 6,45 | -1,68% | 8.129.214,00 |
| 05.02.2025 | 6,72 | 6,76 | 6,49 | 6,56 | -1,80% | 7.997.169,00 |
| 04.02.2025 | 6,45 | 6,73 | 6,42 | 6,68 | 5,53% | 7.329.727,00 |
| 03.02.2025 | 6,31 | 6,52 | 6,18 | 6,33 | -3,51% | 9.224.238,00 |
| 31.01.2025 | 6,83 | 6,90 | 6,51 | 6,56 | -3,39% | 7.916.439,00 |
| 30.01.2025 | 6,80 | 6,99 | 6,70 | 6,79 | 1,04% | 11.960.528,00 |
| 29.01.2025 | 6,30 | 6,87 | 6,30 | 6,72 | 6,33% | 12.123.334,00 |
| 28.01.2025 | 6,33 | 6,44 | 6,10 | 6,32 | 3,78% | 9.757.551,00 |
| 27.01.2025 | 6,79 | 6,79 | 6,07 | 6,09 | -15,88% | 16.145.131,00 |
| 24.01.2025 | 7,51 | 7,67 | 7,19 | 7,24 | -2,56% | 8.550.196,00 |
| 23.01.2025 | 7,45 | 7,57 | 7,33 | 7,43 | -0,80% | 7.868.469,00 |
| 22.01.2025 | 7,26 | 7,69 | 7,15 | 7,49 | 4,03% | 12.211.009,00 |
| 21.01.2025 | 6,93 | 7,26 | 6,87 | 7,20 | 4,80% | 8.956.858,00 |
| 17.01.2025 | 6,70 | 6,96 | 6,64 | 6,87 | 2,23% | 8.539.865,00 |
| 16.01.2025 | 6,88 | 6,97 | 6,67 | 6,72 | -2,33% | 7.304.151,00 |
| 15.01.2025 | 6,90 | 6,98 | 6,71 | 6,88 | 2,53% | 5.268.185,00 |
| 14.01.2025 | 6,81 | 6,92 | 6,67 | 6,71 | 0,15% | 6.279.958,00 |
| 13.01.2025 | 6,68 | 6,88 | 6,61 | 6,70 | -1,18% | 6.336.734,00 |
| 10.01.2025 | 6,95 | 6,97 | 6,75 | 6,78 | -2,02% | 5.723.734,00 |
| 08.01.2025 | 7,01 | 7,02 | 6,72 | 6,92 | -1,70% | 6.375.141,00 |
| 07.01.2025 | 7,50 | 7,57 | 7,04 | 7,04 | -5,50% | 8.204.540,00 |
| 06.01.2025 | 7,57 | 7,72 | 7,45 | 7,45 | 0,13% | 5.421.267,00 |
| 03.01.2025 | 7,30 | 7,47 | 7,15 | 7,44 | 2,06% | 8.916.366,00 |
| 02.01.2025 | 6,76 | 7,48 | 6,72 | 7,29 | 10,45% | 12.225.377,00 |
| 31.12.2024 | 6,70 | 6,70 | 6,51 | 6,60 | -1,20% | 10.083.656,00 |
| 30.12.2024 | 6,75 | 6,80 | 6,63 | 6,68 | -2,20% | 9.255.752,00 |
| 27.12.2024 | 6,85 | 6,87 | 6,71 | 6,83 | -0,44% | 5.465.785,00 |
| 26.12.2024 | 6,94 | 6,98 | 6,83 | 6,86 | -0,72% | 1.666.329,00 |
| 24.12.2024 | 6,99 | 6,99 | 6,82 | 6,91 | -1,29% | 3.282.580,00 |
| 23.12.2024 | 6,96 | 7,05 | 6,87 | 7,00 | 0,57% | 6.892.493,00 |
| 20.12.2024 | 6,90 | 7,11 | 6,83 | 6,96 | -0,29% | 11.084.012,00 |
| 19.12.2024 | 7,08 | 7,15 | 6,97 | 6,98 | 0,00% | 5.974.111,00 |
| 18.12.2024 | 7,26 | 7,46 | 6,98 | 6,98 | -3,99% | 5.843.079,00 |
| 17.12.2024 | 7,28 | 7,29 | 7,09 | 7,27 | -1,49% | 5.687.302,00 |
| 16.12.2024 | 7,46 | 7,50 | 7,32 | 7,38 | -1,60% | 4.334.310,00 |
| 13.12.2024 | 7,79 | 7,84 | 7,49 | 7,50 | -3,72% | 6.386.697,00 |
| 12.12.2024 | 7,96 | 8,03 | 7,75 | 7,79 | -3,71% | 8.019.957,00 |
| 11.12.2024 | 7,96 | 8,14 | 7,82 | 8,09 | 1,25% | 5.381.448,00 |
| 10.12.2024 | 7,95 | 8,02 | 7,84 | 7,99 | 0,13% | 4.467.285,00 |
| 09.12.2024 | 8,50 | 8,53 | 7,97 | 7,98 | -4,66% | 5.028.967,00 |
| 06.12.2024 | 8,53 | 8,55 | 8,28 | 8,37 | -1,18% | 4.551.717,00 |
| 05.12.2024 | 8,33 | 8,60 | 8,21 | 8,47 | 1,68% | 6.175.019,00 |
| 04.12.2024 | 8,44 | 8,58 | 8,16 | 8,33 | 2,59% | 9.309.945,00 |
| 03.12.2024 | 8,24 | 8,27 | 8,00 | 8,12 | -1,22% | 5.204.264,00 |
| 02.12.2024 | 8,41 | 8,53 | 8,09 | 8,22 | -2,61% | 7.277.381,00 |
| 29.11.2024 | 8,44 | 8,67 | 8,36 | 8,44 | 1,56% | 3.822.198,00 |
| 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% | 4.676.730,00 |
| 25.11.2024 | 8,90 | 8,90 | 8,30 | 8,39 | -5,52% | 6.116.713,00 |
| 22.11.2024 | 8,87 | 8,96 | 8,63 | 8,88 | 1,72% | 10.732.874,00 |
| 21.11.2024 | 8,45 | 8,75 | 8,38 | 8,73 | 4,80% | 7.814.819,00 |
| 20.11.2024 | 8,50 | 8,57 | 8,25 | 8,33 | -1,65% | 8.110.794,00 |
| 19.11.2024 | 8,20 | 8,57 | 8,01 | 8,47 | 6,94% | 15.688.399,00 |
| 18.11.2024 | 7,61 | 8,09 | 7,56 | 7,92 | 7,32% | 9.973.888,00 |
| 15.11.2024 | 7,38 | 7,79 | 7,27 | 7,38 | 0,00% | 9.910.662,00 |
| 14.11.2024 | 7,34 | 7,47 | 7,17 | 7,38 | 0,68% | 6.297.602,00 |
| 13.11.2024 | 7,64 | 7,82 | 7,26 | 7,33 | -3,55% | 7.635.771,00 |
| 12.11.2024 | 7,18 | 7,66 | 7,15 | 7,60 | 4,83% | 8.444.346,00 |
| 11.11.2024 | 7,36 | 7,37 | 7,00 | 7,25 | -1,76% | 6.395.505,00 |
| 08.11.2024 | 7,45 | 7,45 | 7,21 | 7,38 | -0,14% | 9.093.309,00 |
| 07.11.2024 | 7,10 | 7,48 | 7,07 | 7,39 | 4,38% | 7.737.136,00 |
| 06.11.2024 | 7,26 | 7,39 | 6,98 | 7,08 | -0,42% | 8.825.306,00 |
| 05.11.2024 | 7,18 | 7,27 | 7,09 | 7,11 | -0,70% | 4.553.871,00 |
| 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% | 4.685.433,00 |
| 31.10.2024 | 7,38 | 7,44 | 7,22 | 7,36 | -0,54% | 4.648.860,00 |
| 30.10.2024 | 7,50 | 7,55 | 7,34 | 7,40 | -1,33% | 3.014.984,00 |
| 29.10.2024 | 7,62 | 7,63 | 7,42 | 7,50 | -1,45% | 4.651.777,00 |
| 28.10.2024 | 7,41 | 7,67 | 7,39 | 7,61 | 1,06% | 3.233.739,00 |
| 25.10.2024 | 7,60 | 7,66 | 7,47 | 7,53 | -0,53% | 3.212.822,00 |
| 24.10.2024 | 7,66 | 7,67 | 7,44 | 7,57 | 0,40% | 2.977.360,00 |
| 23.10.2024 | 7,80 | 7,83 | 7,42 | 7,54 | -4,56% | 4.512.252,00 |
| 22.10.2024 | 7,87 | 7,97 | 7,66 | 7,90 | -0,63% | 4.308.974,00 |
| 21.10.2024 | 8,36 | 8,45 | 7,89 | 7,95 | -4,56% | 9.785.718,00 |
| 18.10.2024 | 8,15 | 8,34 | 8,01 | 8,33 | 2,71% | 6.668.011,00 |
| 17.10.2024 | 8,04 | 8,31 | 8,03 | 8,11 | 1,00% | 8.162.404,00 |
| 16.10.2024 | 7,57 | 8,06 | 7,43 | 8,03 | 10,45% | 11.799.090,00 |
| 15.10.2024 | 7,22 | 7,28 | 7,03 | 7,27 | -0,41% | 4.566.159,00 |
| 14.10.2024 | 7,10 | 7,32 | 7,08 | 7,30 | 2,82% | 3.892.495,00 |
| 11.10.2024 | 7,01 | 7,13 | 6,92 | 7,10 | 0,42% | 4.546.724,00 |
| 10.10.2024 | 6,90 | 7,13 | 6,86 | 7,07 | 2,17% | 4.728.381,00 |
| 09.10.2024 | 6,86 | 6,97 | 6,82 | 6,92 | 0,14% | 5.524.874,00 |
| 08.10.2024 | 6,65 | 6,92 | 6,63 | 6,91 | 2,22% | 4.290.798,00 |
| 07.10.2024 | 6,91 | 6,95 | 6,67 | 6,76 | -2,17% | 3.793.013,00 |
| 04.10.2024 | 6,75 | 6,93 | 6,71 | 6,91 | 2,67% | 4.626.260,00 |
| 03.10.2024 | 6,82 | 7,00 | 6,67 | 6,73 | -0,88% | 5.279.300,00 |
| 02.10.2024 | 6,65 | 6,82 | 6,65 | 6,79 | 2,26% | 4.569.516,00 |
| 01.10.2024 | 6,54 | 6,75 | 6,54 | 6,64 | 1,68% | 4.481.621,00 |
| 30.09.2024 | 6,58 | 6,63 | 6,43 | 6,53 | -1,51% | 6.125.087,00 |