6,255$
14,99%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 5,86 | 6,27 | 5,79 | 6,26 | 15,05% | - |
| 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 |
| 20.05.2025 | 5,37 | 5,46 | 5,31 | 5,41 | 0,74% | 5.838.335,00 |
| 19.05.2025 | 5,34 | 5,44 | 5,29 | 5,37 | -1,65% | 3.166.290,00 |
| 16.05.2025 | 5,60 | 5,62 | 5,43 | 5,46 | -2,85% | 9.969.686,00 |
| 15.05.2025 | 5,57 | 5,63 | 5,39 | 5,62 | 0,54% | 8.378.641,00 |
| 14.05.2025 | 5,65 | 5,66 | 5,52 | 5,59 | -1,93% | 9.310.851,00 |
| 13.05.2025 | 5,66 | 5,77 | 5,61 | 5,70 | -0,18% | 6.172.909,00 |
| 12.05.2025 | 5,92 | 5,96 | 5,60 | 5,71 | -0,35% | 9.619.959,00 |
| 09.05.2025 | 5,59 | 5,75 | 5,53 | 5,73 | 3,24% | 8.340.019,00 |
| 08.05.2025 | 5,80 | 5,86 | 5,51 | 5,55 | -0,89% | 7.134.991,00 |
| 07.05.2025 | 5,43 | 5,68 | 5,39 | 5,60 | 3,90% | 15.824.913,00 |
| 06.05.2025 | 5,16 | 5,52 | 5,16 | 5,39 | 2,86% | 10.367.026,00 |
| 05.05.2025 | 5,25 | 5,32 | 5,16 | 5,24 | -1,69% | 8.144.126,00 |
| 02.05.2025 | 5,37 | 5,49 | 5,28 | 5,33 | 0,95% | 11.155.633,00 |
| 01.05.2025 | 5,34 | 5,43 | 5,16 | 5,28 | 0,96% | 10.812.479,00 |
| 30.04.2025 | 5,10 | 5,27 | 5,06 | 5,23 | -0,76% | 7.967.740,00 |
| 29.04.2025 | 5,36 | 5,48 | 5,23 | 5,27 | -0,57% | 8.123.140,00 |
| 28.04.2025 | 5,13 | 5,35 | 5,05 | 5,30 | 3,92% | 8.806.504,00 |
| 25.04.2025 | 5,00 | 5,12 | 5,00 | 5,10 | -0,39% | 7.137.230,00 |
| 24.04.2025 | 4,98 | 5,17 | 4,95 | 5,12 | 3,64% | 7.832.128,00 |
| 23.04.2025 | 4,84 | 4,99 | 4,79 | 4,94 | 7,39% | 10.299.856,00 |
| 22.04.2025 | 4,58 | 4,70 | 4,56 | 4,60 | 2,68% | 6.313.618,00 |
| 21.04.2025 | 4,73 | 4,75 | 4,39 | 4,48 | -5,49% | 5.965.639,00 |
| 17.04.2025 | 4,68 | 4,80 | 4,63 | 4,74 | 1,50% | 6.636.442,00 |
| 16.04.2025 | 4,54 | 4,81 | 4,51 | 4,67 | 2,86% | 13.692.759,00 |
| 15.04.2025 | 4,62 | 4,65 | 4,51 | 4,54 | -1,52% | 5.013.355,00 |
| 14.04.2025 | 4,74 | 4,81 | 4,55 | 4,61 | -0,65% | 5.899.386,00 |
| 11.04.2025 | 4,45 | 4,69 | 4,45 | 4,64 | 5,22% | 10.894.150,00 |
| 10.04.2025 | 4,50 | 4,56 | 4,28 | 4,41 | -4,34% | 18.474.578,00 |
| 09.04.2025 | 4,08 | 4,66 | 4,04 | 4,61 | 13,55% | 16.401.227,00 |
| 08.04.2025 | 4,30 | 4,40 | 4,01 | 4,06 | -0,98% | 14.548.999,00 |
| 07.04.2025 | 3,95 | 4,42 | 3,91 | 4,10 | -1,91% | 12.987.955,00 |
| 04.04.2025 | 4,26 | 4,35 | 4,04 | 4,18 | -6,90% | 16.023.484,00 |
| 03.04.2025 | 4,48 | 4,59 | 4,36 | 4,49 | -3,02% | 12.448.613,00 |
| 02.04.2025 | 4,50 | 4,67 | 4,49 | 4,63 | 0,87% | 7.343.254,00 |
| 01.04.2025 | 4,50 | 4,59 | 4,42 | 4,59 | 2,23% | 10.676.506,00 |
| 31.03.2025 | 4,42 | 4,55 | 4,30 | 4,49 | -1,32% | 11.362.249,00 |
| 28.03.2025 | 4,80 | 4,86 | 4,53 | 4,55 | -5,60% | 8.882.460,00 |
| 27.03.2025 | 4,92 | 4,97 | 4,77 | 4,82 | -2,43% | 6.130.853,00 |
| 26.03.2025 | 5,01 | 5,04 | 4,90 | 4,94 | -0,60% | 7.523.406,00 |
| 25.03.2025 | 5,21 | 5,23 | 4,91 | 4,97 | -3,87% | 7.429.081,00 |
| 24.03.2025 | 5,11 | 5,28 | 4,97 | 5,17 | 5,08% | 16.041.375,00 |
| 21.03.2025 | 4,98 | 5,04 | 4,86 | 4,92 | -2,38% | 17.916.498,00 |
| 20.03.2025 | 4,90 | 5,09 | 4,85 | 5,04 | 1,82% | 11.183.697,00 |
| 19.03.2025 | 4,83 | 4,97 | 4,83 | 4,95 | 2,70% | 8.535.480,00 |
| 18.03.2025 | 4,84 | 4,86 | 4,68 | 4,82 | 0,00% | 9.266.881,00 |
| 17.03.2025 | 4,70 | 4,85 | 4,66 | 4,82 | 2,77% | 9.788.423,00 |
| 14.03.2025 | 4,79 | 4,80 | 4,63 | 4,69 | 0,00% | 7.868.044,00 |
| 13.03.2025 | 4,76 | 4,82 | 4,63 | 4,69 | -2,49% | 8.308.968,00 |
| 12.03.2025 | 4,84 | 4,93 | 4,79 | 4,81 | 1,48% | 11.041.648,00 |
| 11.03.2025 | 4,53 | 4,82 | 4,51 | 4,74 | 4,18% | 12.835.854,00 |
| 10.03.2025 | 4,72 | 4,76 | 4,44 | 4,55 | -6,19% | 13.148.506,00 |
| 07.03.2025 | 4,90 | 4,95 | 4,77 | 4,85 | -1,62% | 7.819.762,00 |
| 06.03.2025 | 4,86 | 5,09 | 4,84 | 4,93 | -0,40% | 10.186.420,00 |
| 05.03.2025 | 4,89 | 5,02 | 4,87 | 4,95 | 3,56% | 9.673.997,00 |
| 04.03.2025 | 4,79 | 4,87 | 4,58 | 4,78 | 0,21% | 18.175.605,00 |
| 03.03.2025 | 5,34 | 5,35 | 4,77 | 4,77 | -9,83% | 16.055.591,00 |
| 28.02.2025 | 5,18 | 5,31 | 5,10 | 5,29 | 1,34% | 13.212.247,00 |
| 27.02.2025 | 5,50 | 5,62 | 5,21 | 5,22 | -3,33% | 12.342.511,00 |
| 26.02.2025 | 5,41 | 5,64 | 5,36 | 5,40 | 1,12% | 12.519.932,00 |
| 25.02.2025 | 5,50 | 5,51 | 5,30 | 5,34 | -3,44% | 13.422.088,00 |
| 24.02.2025 | 5,62 | 5,64 | 5,46 | 5,53 | -1,07% | 11.512.878,00 |
| 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 |