11,549$
2,21%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 12,74 | 12,74 | 12,08 | 12,18 | -4,17% | 4.710.863,00 |
| 20.04.2026 | 12,54 | 12,76 | 12,27 | 12,71 | 0,16% | 6.305.304,00 |
| 17.04.2026 | 12,82 | 13,18 | 12,61 | 12,69 | 0,32% | 7.670.376,00 |
| 16.04.2026 | 12,45 | 12,76 | 12,40 | 12,65 | 2,93% | 4.926.084,00 |
| 15.04.2026 | 12,00 | 12,56 | 11,90 | 12,29 | 3,10% | 5.329.498,00 |
| 14.04.2026 | 12,08 | 12,14 | 11,75 | 11,92 | 0,51% | 3.529.346,00 |
| 13.04.2026 | 11,29 | 11,87 | 11,13 | 11,86 | 4,13% | 4.814.517,00 |
| 10.04.2026 | 11,61 | 11,81 | 11,38 | 11,39 | -0,87% | 3.900.877,00 |
| 09.04.2026 | 11,48 | 11,64 | 11,32 | 11,49 | -0,52% | 4.850.327,00 |
| 08.04.2026 | 11,99 | 12,32 | 11,39 | 11,55 | 1,67% | 6.312.033,00 |
| 07.04.2026 | 11,42 | 11,51 | 11,05 | 11,36 | -1,22% | 4.208.897,00 |
| 06.04.2026 | 11,77 | 11,84 | 11,34 | 11,50 | -1,96% | 4.079.267,00 |
| 02.04.2026 | 11,16 | 11,84 | 11,01 | 11,73 | 1,12% | 4.520.162,00 |
| 01.04.2026 | 11,92 | 12,11 | 11,60 | 11,60 | 0,00% | 5.236.398,00 |
| 31.03.2026 | 11,10 | 11,63 | 11,03 | 11,60 | 7,01% | 7.728.087,00 |
| 30.03.2026 | 11,13 | 11,26 | 10,65 | 10,84 | -1,81% | 7.425.551,00 |
| 27.03.2026 | 10,81 | 11,18 | 10,76 | 11,04 | -0,36% | 5.039.329,00 |
| 26.03.2026 | 11,51 | 11,74 | 11,05 | 11,08 | -5,46% | 4.628.173,00 |
| 25.03.2026 | 11,87 | 12,13 | 11,64 | 11,72 | 0,77% | 6.631.774,00 |
| 24.03.2026 | 11,20 | 11,65 | 11,14 | 11,63 | 2,02% | 6.646.211,00 |
| 23.03.2026 | 11,14 | 11,58 | 10,99 | 11,40 | 1,24% | 13.408.718,00 |
| 20.03.2026 | 11,54 | 11,76 | 10,88 | 11,26 | -1,14% | 34.835.022,00 |
| 19.03.2026 | 11,29 | 11,52 | 10,79 | 11,39 | -3,15% | 10.459.348,00 |
| 18.03.2026 | 11,87 | 11,98 | 11,65 | 11,76 | -1,51% | 6.287.690,00 |
| 17.03.2026 | 11,85 | 12,20 | 11,77 | 11,94 | 1,79% | 4.901.444,00 |
| 16.03.2026 | 12,07 | 12,33 | 11,57 | 11,73 | -3,06% | 7.852.552,00 |
| 13.03.2026 | 12,56 | 12,66 | 11,86 | 12,10 | -2,89% | 9.557.260,00 |
| 12.03.2026 | 12,52 | 12,72 | 12,12 | 12,46 | -1,42% | 7.891.143,00 |
| 11.03.2026 | 12,95 | 13,01 | 12,55 | 12,64 | -2,77% | 5.064.377,00 |
| 10.03.2026 | 12,70 | 13,44 | 12,64 | 13,00 | 2,69% | 8.586.954,00 |
| 09.03.2026 | 11,90 | 12,66 | 11,72 | 12,66 | 4,71% | 8.412.856,00 |
| 06.03.2026 | 12,18 | 12,62 | 11,87 | 12,09 | -2,50% | 7.505.837,00 |
| 05.03.2026 | 12,69 | 13,18 | 12,07 | 12,40 | -2,90% | 11.805.772,00 |
| 04.03.2026 | 12,66 | 12,94 | 12,15 | 12,77 | 3,32% | 4.980.130,00 |
| 03.03.2026 | 12,65 | 12,66 | 11,76 | 12,36 | -7,07% | 10.599.017,00 |
| 02.03.2026 | 12,59 | 13,31 | 12,52 | 13,30 | 4,07% | 7.288.905,00 |
| 27.02.2026 | 12,66 | 12,78 | 12,40 | 12,78 | 0,16% | 6.189.338,00 |
| 26.02.2026 | 12,68 | 12,82 | 12,27 | 12,76 | -0,47% | 6.270.854,00 |
| 25.02.2026 | 13,00 | 13,16 | 12,70 | 12,82 | -0,23% | 5.395.615,00 |
| 24.02.2026 | 12,29 | 12,91 | 12,12 | 12,85 | 3,71% | 7.042.499,00 |
| 23.02.2026 | 12,30 | 12,47 | 12,15 | 12,39 | 0,08% | 4.917.386,00 |
| 20.02.2026 | 12,42 | 12,81 | 12,09 | 12,38 | 0,32% | 9.553.694,00 |
| 19.02.2026 | 12,00 | 12,41 | 11,78 | 12,34 | 2,49% | 9.107.317,00 |
| 18.02.2026 | 11,77 | 12,12 | 11,70 | 12,04 | 3,61% | 6.909.348,00 |
| 17.02.2026 | 11,45 | 11,67 | 11,14 | 11,62 | 0,00% | 7.231.829,00 |
| 13.02.2026 | 11,54 | 11,89 | 11,23 | 11,62 | 0,69% | 11.669.858,00 |
| 12.02.2026 | 11,90 | 11,93 | 11,36 | 11,54 | -3,43% | 9.566.422,00 |
| 11.02.2026 | 11,99 | 12,21 | 11,57 | 11,95 | 2,05% | 9.287.726,00 |
| 10.02.2026 | 11,64 | 11,78 | 11,50 | 11,71 | 0,26% | 8.188.334,00 |
| 09.02.2026 | 11,06 | 11,73 | 10,99 | 11,68 | 5,80% | 7.261.705,00 |
| 06.02.2026 | 11,29 | 11,43 | 9,85 | 11,04 | -0,36% | 34.635.043,00 |
| 05.02.2026 | 11,16 | 11,55 | 10,92 | 11,08 | -4,65% | 7.715.623,00 |
| 04.02.2026 | 12,57 | 12,57 | 11,13 | 11,62 | -7,34% | 13.015.000,00 |
| 03.02.2026 | 12,68 | 12,86 | 12,07 | 12,54 | 3,29% | 11.340.661,00 |
| 02.02.2026 | 12,44 | 12,99 | 12,02 | 12,14 | -3,42% | 10.991.906,00 |
| 30.01.2026 | 12,86 | 13,22 | 12,39 | 12,57 | -5,56% | 10.701.686,00 |
| 29.01.2026 | 13,89 | 13,92 | 12,55 | 13,31 | -4,38% | 15.529.594,00 |
| 28.01.2026 | 13,06 | 13,96 | 12,87 | 13,92 | 8,92% | 17.585.341,00 |
| 27.01.2026 | 12,13 | 13,00 | 12,02 | 12,78 | 4,93% | 7.596.805,00 |
| 26.01.2026 | 12,95 | 13,20 | 12,08 | 12,18 | -3,18% | 8.528.131,00 |
| 23.01.2026 | 12,64 | 12,75 | 12,38 | 12,58 | 0,24% | 6.304.356,00 |
| 22.01.2026 | 12,55 | 12,69 | 12,30 | 12,55 | 1,62% | 5.836.742,00 |
| 21.01.2026 | 12,25 | 12,37 | 11,96 | 12,35 | 2,92% | 8.079.315,00 |
| 20.01.2026 | 11,85 | 12,27 | 11,76 | 12,00 | -1,29% | 9.156.022,00 |
| 19.01.2026 | 11,76 | 12,22 | 11,76 | 12,16 | 2,24% | - |
| 16.01.2026 | 11,77 | 12,19 | 11,73 | 11,89 | 1,45% | 7.363.707,00 |
| 15.01.2026 | 11,53 | 12,03 | 11,35 | 11,72 | 1,65% | 7.655.185,00 |
| 14.01.2026 | 11,23 | 11,65 | 11,06 | 11,53 | 2,95% | 8.092.289,00 |
| 13.01.2026 | 11,20 | 11,38 | 11,07 | 11,20 | 0,81% | 6.458.862,00 |
| 12.01.2026 | 10,92 | 11,19 | 10,63 | 11,11 | 3,45% | 6.635.514,00 |
| 09.01.2026 | 11,13 | 11,33 | 10,59 | 10,74 | -0,46% | 6.782.882,00 |
| 08.01.2026 | 10,85 | 10,92 | 10,66 | 10,79 | -1,28% | 7.045.836,00 |
| 07.01.2026 | 10,86 | 10,95 | 10,72 | 10,93 | 0,09% | 7.108.312,00 |