9,863$
-3,40%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 10,22 | 10,27 | 9,79 | 9,85 | -3,53% | 4.570.297,00 |
| 10.09.2026 | 10,35 | 10,52 | 10,21 | 10,21 | -4,04% | 2.427.562,00 |
| 09.09.2026 | 10,70 | 10,89 | 10,59 | 10,64 | -0,47% | 2.724.123,00 |
| 08.09.2026 | 10,84 | 10,98 | 10,60 | 10,69 | -0,37% | 3.218.892,00 |
| 04.09.2026 | 10,60 | 10,84 | 10,47 | 10,73 | 0,56% | 3.942.793,00 |
| 03.09.2026 | 10,51 | 10,76 | 10,51 | 10,67 | 4,40% | 3.565.551,00 |
| 02.09.2026 | 9,97 | 10,31 | 9,93 | 10,22 | 2,92% | 4.507.929,00 |
| 01.09.2026 | 10,25 | 10,36 | 9,90 | 9,93 | -5,16% | 5.539.963,00 |
| 31.08.2026 | 10,40 | 10,53 | 10,32 | 10,47 | 0,67% | 4.387.097,00 |
| 28.08.2026 | 11,21 | 11,29 | 10,28 | 10,40 | -7,06% | 5.846.045,00 |
| 27.08.2026 | 11,18 | 11,29 | 11,10 | 11,19 | 1,08% | 3.625.404,00 |
| 26.08.2026 | 11,16 | 11,45 | 11,05 | 11,07 | -1,25% | 3.637.950,00 |
| 25.08.2026 | 11,00 | 11,33 | 10,88 | 11,21 | 2,56% | 4.391.998,00 |
| 24.08.2026 | 10,94 | 11,26 | 10,77 | 10,93 | 0,64% | 4.580.672,00 |
| 21.08.2026 | 10,65 | 10,93 | 10,51 | 10,86 | 6,26% | 6.923.771,00 |
| 20.08.2026 | 10,47 | 10,67 | 10,08 | 10,22 | -3,22% | 2.820.270,00 |
| 19.08.2026 | 10,40 | 10,62 | 10,33 | 10,56 | 2,92% | 4.325.528,00 |
| 18.08.2026 | 10,56 | 10,62 | 9,99 | 10,26 | -4,56% | 5.704.060,00 |
| 17.08.2026 | 10,44 | 11,26 | 10,22 | 10,75 | 3,46% | 14.830.156,00 |
| 14.08.2026 | 10,47 | 10,61 | 10,34 | 10,39 | 0,00% | 2.201.627,00 |
| 13.08.2026 | 10,44 | 10,63 | 10,29 | 10,39 | -1,52% | 13.124.503,00 |
| 12.08.2026 | 10,76 | 10,81 | 10,48 | 10,55 | -0,09% | 4.508.625,00 |
| 11.08.2026 | 10,37 | 10,71 | 10,36 | 10,56 | 2,52% | 2.867.602,00 |
| 10.08.2026 | 10,45 | 10,50 | 10,22 | 10,30 | -1,25% | 3.284.038,00 |
| 07.08.2026 | 10,50 | 10,79 | 10,41 | 10,43 | 1,96% | 3.672.594,00 |
| 06.08.2026 | 9,98 | 10,43 | 9,87 | 10,23 | 1,89% | 4.191.446,00 |
| 05.08.2026 | 10,00 | 10,15 | 9,82 | 10,04 | 2,87% | 3.880.992,00 |
| 04.08.2026 | 9,64 | 9,92 | 9,53 | 9,76 | 1,99% | 5.395.699,00 |
| 03.08.2026 | 9,13 | 9,67 | 9,09 | 9,57 | 4,59% | 3.474.749,00 |
| 31.07.2026 | 9,41 | 9,47 | 8,94 | 9,15 | -1,82% | 5.105.530,00 |
| 30.07.2026 | 9,28 | 9,36 | 9,05 | 9,32 | 4,37% | 5.678.124,00 |
| 29.07.2026 | 9,17 | 9,35 | 8,78 | 8,93 | -2,72% | 7.662.292,00 |
| 28.07.2026 | 9,14 | 9,30 | 8,86 | 9,18 | -1,50% | 7.903.782,00 |
| 27.07.2026 | 9,26 | 9,48 | 9,14 | 9,32 | 1,97% | 2.943.525,00 |
| 24.07.2026 | 9,42 | 9,43 | 9,07 | 9,14 | -2,45% | 3.937.587,00 |
| 23.07.2026 | 9,30 | 9,46 | 9,19 | 9,37 | -0,74% | 3.224.769,00 |
| 22.07.2026 | 9,30 | 9,59 | 9,27 | 9,44 | 2,94% | 4.480.823,00 |
| 21.07.2026 | 8,92 | 9,22 | 8,80 | 9,17 | 5,04% | 5.381.408,00 |
| 20.07.2026 | 8,80 | 8,88 | 8,64 | 8,73 | -0,80% | 6.290.446,00 |
| 17.07.2026 | 8,78 | 8,95 | 8,59 | 8,80 | -0,68% | 5.498.258,00 |
| 16.07.2026 | 9,05 | 9,08 | 8,77 | 8,86 | -4,22% | 4.489.307,00 |
| 15.07.2026 | 9,45 | 9,52 | 9,04 | 9,25 | -1,18% | 5.723.951,00 |
| 14.07.2026 | 9,31 | 9,49 | 9,24 | 9,36 | 3,88% | 4.387.974,00 |
| 13.07.2026 | 9,54 | 9,66 | 8,94 | 9,01 | -6,83% | 3.936.691,00 |
| 10.07.2026 | 9,58 | 9,81 | 9,57 | 9,67 | 2,00% | 3.907.463,00 |
| 09.07.2026 | 9,24 | 9,54 | 9,24 | 9,48 | 3,27% | 3.294.285,00 |
| 08.07.2026 | 8,92 | 9,25 | 8,90 | 9,18 | 0,99% | 3.637.275,00 |
| 07.07.2026 | 9,50 | 9,53 | 8,89 | 9,09 | -6,10% | 6.403.210,00 |
| 06.07.2026 | 9,71 | 9,90 | 9,61 | 9,68 | 0,52% | 2.755.462,00 |
| 02.07.2026 | 9,61 | 9,91 | 9,46 | 9,63 | 1,90% | 4.445.990,00 |
| 01.07.2026 | 9,58 | 10,03 | 9,39 | 9,45 | 0,64% | 5.770.138,00 |
| 30.06.2026 | 9,66 | 9,67 | 9,23 | 9,39 | -3,20% | 4.959.503,00 |
| 29.06.2026 | 9,67 | 9,79 | 9,43 | 9,70 | -0,51% | 3.400.564,00 |
| 26.06.2026 | 9,55 | 9,90 | 9,49 | 9,75 | 1,04% | 4.866.719,00 |
| 25.06.2026 | 10,10 | 10,26 | 9,62 | 9,65 | -4,17% | 5.892.963,00 |
| 24.06.2026 | 10,25 | 10,39 | 9,93 | 10,07 | -2,80% | 3.370.667,00 |
| 23.06.2026 | 10,05 | 10,72 | 9,99 | 10,36 | -0,86% | 4.037.714,00 |
| 22.06.2026 | 10,39 | 10,62 | 10,32 | 10,45 | -0,81% | 3.613.383,00 |
| 19.06.2026 | 10,64 | 10,64 | 10,43 | 10,54 | -1,08% | - |
| 18.06.2026 | 10,70 | 10,91 | 10,40 | 10,65 | 1,53% | 12.773.287,00 |
| 17.06.2026 | 10,63 | 10,90 | 10,46 | 10,49 | -1,22% | 14.941.408,00 |
| 16.06.2026 | 10,51 | 10,86 | 10,46 | 10,62 | 0,76% | 4.362.589,00 |
| 15.06.2026 | 10,32 | 10,71 | 10,26 | 10,54 | 7,01% | 5.215.616,00 |
| 12.06.2026 | 9,76 | 10,01 | 9,68 | 9,85 | 1,03% | 3.479.814,00 |
| 11.06.2026 | 9,41 | 9,79 | 9,29 | 9,75 | 5,18% | 5.833.335,00 |
| 10.06.2026 | 9,67 | 9,98 | 9,17 | 9,27 | -6,65% | 6.508.311,00 |
| 09.06.2026 | 10,45 | 10,50 | 9,58 | 9,93 | -4,52% | 9.471.408,00 |
| 08.06.2026 | 10,53 | 10,66 | 10,24 | 10,40 | 1,17% | 5.451.402,00 |
| 05.06.2026 | 11,10 | 11,15 | 10,27 | 10,28 | -9,90% | 8.600.787,00 |
| 04.06.2026 | 11,30 | 11,57 | 11,10 | 11,41 | 0,62% | 4.710.358,00 |
| 03.06.2026 | 12,25 | 12,30 | 11,34 | 11,34 | -8,84% | 8.428.803,00 |
| 02.06.2026 | 11,35 | 12,50 | 11,30 | 12,44 | 9,12% | 9.835.979,00 |
| 01.06.2026 | 11,40 | 11,60 | 11,06 | 11,40 | -1,38% | 6.547.600,00 |
| 29.05.2026 | 11,30 | 11,66 | 11,17 | 11,56 | 2,30% | 5.881.747,00 |
| 28.05.2026 | 11,00 | 11,36 | 10,79 | 11,30 | 1,62% | 6.151.066,00 |
| 27.05.2026 | 10,85 | 11,30 | 10,80 | 11,12 | 1,28% | 5.243.772,00 |
| 26.05.2026 | 10,86 | 11,05 | 10,74 | 10,98 | 3,00% | 6.293.233,00 |
| 22.05.2026 | 10,59 | 10,80 | 10,51 | 10,66 | 1,23% | 6.230.465,00 |
| 21.05.2026 | 10,55 | 10,79 | 10,39 | 10,53 | -0,57% | 5.285.531,00 |
| 20.05.2026 | 10,62 | 10,76 | 10,42 | 10,59 | 0,57% | 6.383.739,00 |
| 19.05.2026 | 10,90 | 10,93 | 10,47 | 10,53 | -4,01% | 5.900.691,00 |
| 18.05.2026 | 11,25 | 11,28 | 10,87 | 10,97 | -2,40% | 4.123.073,00 |
| 15.05.2026 | 11,60 | 11,68 | 11,22 | 11,24 | -6,10% | 6.500.273,00 |
| 14.05.2026 | 12,13 | 12,16 | 11,62 | 11,97 | -1,72% | 5.483.189,00 |
| 13.05.2026 | 12,33 | 12,41 | 11,76 | 12,18 | -1,14% | 6.642.285,00 |
| 12.05.2026 | 12,34 | 12,41 | 11,82 | 12,32 | -2,69% | 8.618.473,00 |
| 11.05.2026 | 12,53 | 12,86 | 12,46 | 12,66 | 4,28% | 8.266.165,00 |
| 08.05.2026 | 12,39 | 12,49 | 11,99 | 12,14 | -1,94% | 5.135.858,00 |
| 07.05.2026 | 12,96 | 12,99 | 12,22 | 12,38 | -3,88% | 8.514.826,00 |
| 06.05.2026 | 12,06 | 12,91 | 11,86 | 12,88 | 6,27% | 7.406.612,00 |
| 05.05.2026 | 12,59 | 12,80 | 11,98 | 12,12 | -2,73% | 6.092.489,00 |
| 04.05.2026 | 12,40 | 12,63 | 12,28 | 12,46 | 0,65% | 5.130.998,00 |
| 01.05.2026 | 12,50 | 12,59 | 12,03 | 12,38 | -1,51% | 3.842.587,00 |
| 30.04.2026 | 11,87 | 12,58 | 11,87 | 12,57 | 6,80% | 5.364.057,00 |
| 29.04.2026 | 12,05 | 12,10 | 11,62 | 11,77 | -2,16% | 5.246.638,00 |
| 28.04.2026 | 12,30 | 12,39 | 11,78 | 12,03 | -3,61% | 6.166.582,00 |
| 27.04.2026 | 12,42 | 12,74 | 12,14 | 12,48 | 0,65% | 5.081.779,00 |
| 24.04.2026 | 12,82 | 12,88 | 12,32 | 12,40 | -2,44% | 4.321.007,00 |
| 23.04.2026 | 13,10 | 13,31 | 12,30 | 12,71 | -2,98% | 6.921.228,00 |
| 22.04.2026 | 12,48 | 13,10 | 12,36 | 13,10 | 7,55% | 6.109.422,00 |