8,475€
2,45%
Echtzeit-Aktienkurs NexGen Energy Ltd
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 8,34 | 8,59 | 8,27 | 8,48 | 2,16% | 1.904,00 |
| 09.07.2026 | 8,15 | 8,34 | 8,08 | 8,30 | 3,43% | 500,00 |
| 08.07.2026 | 7,95 | 8,10 | 7,77 | 8,02 | 1,08% | 5.124,00 |
| 07.07.2026 | 8,44 | 8,55 | 7,78 | 7,94 | -6,06% | - |
| 06.07.2026 | 8,58 | 8,67 | 8,40 | 8,45 | -1,15% | - |
| 03.07.2026 | 8,42 | 8,60 | 8,41 | 8,55 | 1,40% | 11.244,00 |
| 02.07.2026 | 8,34 | 8,65 | 8,27 | 8,43 | 1,58% | 1.134,00 |
| 01.07.2026 | 8,27 | 8,80 | 8,22 | 8,30 | 0,91% | - |
| 30.06.2026 | 8,52 | 8,62 | 8,11 | 8,22 | -3,18% | 84.021,00 |
| 29.06.2026 | 8,53 | 8,71 | 8,26 | 8,49 | 0,00% | 5.268,00 |
| 26.06.2026 | 8,52 | 8,68 | 8,28 | 8,49 | 0,15% | - |
| 25.06.2026 | 8,89 | 9,05 | 8,46 | 8,48 | -4,59% | 93.020,00 |
| 24.06.2026 | 9,12 | 9,15 | 8,75 | 8,89 | -2,29% | - |
| 23.06.2026 | 9,15 | 9,41 | 8,79 | 9,09 | -0,62% | - |
| 22.06.2026 | 9,18 | 9,60 | 9,02 | 9,15 | -0,22% | 26.450,00 |
| 19.06.2026 | 9,25 | 9,31 | 9,04 | 9,17 | -0,39% | 290,00 |
| 18.06.2026 | 9,06 | 9,53 | 9,03 | 9,21 | 0,80% | 42.500,00 |
| 17.06.2026 | 9,15 | 9,41 | 9,11 | 9,13 | -0,26% | 5.225,00 |
| 16.06.2026 | 9,13 | 9,36 | 9,03 | 9,16 | 0,50% | - |
| 15.06.2026 | 8,68 | 9,18 | 8,68 | 9,11 | 7,05% | 8.608,00 |
| 12.06.2026 | 8,49 | 8,64 | 8,36 | 8,51 | 1,07% | 3.300,00 |
| 11.06.2026 | 8,15 | 8,45 | 8,06 | 8,42 | 4,95% | - |
| 10.06.2026 | 8,55 | 8,63 | 7,95 | 8,03 | -6,61% | 26.135,00 |
| 09.06.2026 | 9,14 | 9,19 | 8,31 | 8,59 | -4,71% | 3.615,00 |
| 08.06.2026 | 9,01 | 9,24 | 8,87 | 9,02 | 1,17% | 6.611,00 |
| 05.06.2026 | 9,85 | 9,85 | 8,91 | 8,91 | -9,33% | - |
| 04.06.2026 | 9,78 | 9,95 | 9,56 | 9,83 | 0,36% | 7.515,00 |
| 03.06.2026 | 10,58 | 10,70 | 9,80 | 9,80 | -8,23% | 5.222,00 |
| 02.06.2026 | 9,82 | 10,73 | 9,66 | 10,68 | 8,87% | 1.084,00 |
| 01.06.2026 | 9,90 | 10,03 | 9,53 | 9,81 | -1,01% | - |
| 29.05.2026 | 9,74 | 9,98 | 9,60 | 9,91 | 2,02% | 16.887,00 |
| 28.05.2026 | 9,61 | 9,75 | 9,27 | 9,71 | 1,52% | - |
| 27.05.2026 | 9,44 | 9,71 | 9,31 | 9,56 | 1,28% | 1.320,00 |
| 26.05.2026 | 9,36 | 9,50 | 9,24 | 9,44 | 1,52% | 11.500,00 |
| 25.05.2026 | 9,23 | 9,34 | 9,18 | 9,30 | 1,21% | - |
| 22.05.2026 | 9,18 | 9,33 | 9,07 | 9,19 | 1,46% | 5.548,00 |
| 21.05.2026 | 9,10 | 9,27 | 8,96 | 9,06 | -0,59% | - |
| 20.05.2026 | 9,18 | 9,31 | 8,97 | 9,11 | 0,37% | 675,00 |
| 19.05.2026 | 9,39 | 9,49 | 9,03 | 9,08 | -3,24% | 23.500,00 |
| 18.05.2026 | 9,65 | 9,79 | 9,33 | 9,38 | -2,96% | 1.680,00 |
| 15.05.2026 | 10,29 | 10,33 | 9,65 | 9,67 | -5,74% | 4.772,00 |
| 14.05.2026 | 10,52 | 10,52 | 9,95 | 10,26 | -1,37% | - |
| 13.05.2026 | 10,50 | 10,66 | 10,05 | 10,40 | -0,92% | - |
| 12.05.2026 | 10,94 | 10,94 | 10,08 | 10,50 | -2,24% | 8.905,00 |
| 11.05.2026 | 10,58 | 10,92 | 10,43 | 10,74 | 4,20% | - |
| 08.05.2026 | 10,53 | 10,67 | 10,19 | 10,31 | -2,26% | 7.610,00 |
| 07.05.2026 | 11,03 | 11,06 | 10,41 | 10,54 | -3,82% | 36.420,00 |
| 06.05.2026 | 10,26 | 10,98 | 10,11 | 10,96 | 5,81% | - |
| 05.05.2026 | 10,62 | 10,93 | 10,25 | 10,36 | -2,70% | 14.848,00 |
| 04.05.2026 | 10,64 | 10,78 | 10,51 | 10,65 | -0,58% | 5.400,00 |
| 30.04.2026 | 10,09 | 10,71 | 9,98 | 10,71 | 6,22% | 85.658,00 |
| 29.04.2026 | 10,27 | 10,41 | 9,95 | 10,08 | -1,75% | 13.964,00 |
| 28.04.2026 | 10,64 | 10,65 | 10,06 | 10,26 | -3,54% | - |
| 27.04.2026 | 10,58 | 10,84 | 10,35 | 10,64 | 0,59% | 4.050,00 |
| 24.04.2026 | 10,89 | 11,15 | 10,51 | 10,58 | -2,67% | 6.860,00 |
| 23.04.2026 | 11,12 | 11,38 | 10,55 | 10,87 | -2,56% | 480,00 |
| 22.04.2026 | 10,54 | 11,15 | 10,50 | 11,15 | 7,52% | 15.845,00 |
| 21.04.2026 | 10,88 | 10,92 | 10,28 | 10,37 | -3,85% | 23.000,00 |
| 20.04.2026 | 10,81 | 10,82 | 10,44 | 10,79 | -0,32% | 15.500,00 |
| 17.04.2026 | 10,76 | 11,12 | 10,71 | 10,82 | 0,40% | 50.000,00 |
| 16.04.2026 | 10,45 | 10,84 | 10,45 | 10,78 | 3,36% | 50.490,00 |
| 15.04.2026 | 10,10 | 10,64 | 10,07 | 10,43 | 3,11% | 27.586,00 |
| 14.04.2026 | 10,08 | 10,37 | 9,97 | 10,12 | 0,28% | 81.100,00 |
| 13.04.2026 | 9,65 | 10,09 | 9,51 | 10,09 | 3,54% | 16.454,00 |
| 10.04.2026 | 9,83 | 10,07 | 9,71 | 9,74 | -0,88% | - |
| 09.04.2026 | 9,90 | 9,96 | 9,69 | 9,83 | -0,75% | 17.058,00 |
| 08.04.2026 | 10,31 | 10,54 | 9,75 | 9,90 | 1,13% | 35.316,00 |
| 07.04.2026 | 9,91 | 9,99 | 9,56 | 9,79 | -3,60% | - |
| 02.04.2026 | 10,08 | 10,25 | 9,47 | 10,16 | 1,41% | 18.860,00 |
| 01.04.2026 | 10,17 | 10,43 | 10,02 | 10,02 | -0,32% | 10.688,00 |
| 31.03.2026 | 9,60 | 10,07 | 9,52 | 10,05 | 6,38% | 20.700,00 |
| 30.03.2026 | 9,59 | 9,82 | 9,29 | 9,45 | -1,25% | 6.681,00 |
| 27.03.2026 | 9,63 | 9,70 | 9,35 | 9,57 | -0,75% | 11.732,00 |
| 26.03.2026 | 10,16 | 10,19 | 9,59 | 9,64 | -5,75% | 6.859,00 |
| 25.03.2026 | 10,10 | 10,49 | 10,09 | 10,23 | 1,90% | 330,00 |
| 24.03.2026 | 9,68 | 10,06 | 9,54 | 10,03 | 2,22% | 2.356,00 |
| 23.03.2026 | 9,57 | 9,97 | 9,34 | 9,82 | 2,51% | - |
| 20.03.2026 | 9,85 | 10,01 | 9,42 | 9,58 | -2,77% | 12.995,00 |
| 19.03.2026 | 10,16 | 10,25 | 9,40 | 9,85 | -3,75% | 46.600,00 |
| 18.03.2026 | 10,35 | 10,46 | 10,14 | 10,23 | -0,78% | 14.910,00 |
| 17.03.2026 | 10,17 | 10,58 | 10,11 | 10,31 | 0,93% | 9.000,00 |
| 16.03.2026 | 10,59 | 10,72 | 10,07 | 10,22 | -3,54% | 32.664,00 |
| 13.03.2026 | 10,94 | 11,05 | 10,36 | 10,59 | -2,64% | 1.518,00 |
| 12.03.2026 | 10,90 | 11,03 | 10,53 | 10,88 | 0,09% | 3.500,00 |
| 11.03.2026 | 11,17 | 11,26 | 10,81 | 10,87 | -3,08% | 7.465,00 |
| 10.03.2026 | 10,74 | 11,50 | 10,71 | 11,22 | 3,75% | 71.600,00 |
| 09.03.2026 | 10,46 | 10,90 | 10,09 | 10,81 | 3,76% | 21.402,00 |
| 06.03.2026 | 10,74 | 10,88 | 10,24 | 10,42 | -2,59% | - |
| 05.03.2026 | 10,95 | 11,29 | 10,42 | 10,70 | -2,51% | 9.000,00 |
| 04.03.2026 | 10,64 | 11,12 | 10,51 | 10,97 | 3,20% | 9.992,00 |
| 03.03.2026 | 11,25 | 11,30 | 10,17 | 10,63 | -6,55% | 2.610,00 |
| 02.03.2026 | 10,85 | 11,38 | 10,55 | 11,38 | 5,18% | 75.637,00 |
| 27.02.2026 | 10,81 | 10,83 | 10,49 | 10,82 | 0,44% | - |
| 26.02.2026 | 10,82 | 10,84 | 10,40 | 10,77 | -0,74% | - |
| 25.02.2026 | 10,82 | 11,16 | 10,76 | 10,85 | -0,69% | 14.470,00 |
| 24.02.2026 | 10,47 | 10,95 | 10,30 | 10,92 | 4,05% | - |
| 23.02.2026 | 10,39 | 10,57 | 10,31 | 10,50 | -0,05% | 7.400,00 |
| 20.02.2026 | 10,53 | 10,84 | 10,27 | 10,50 | 0,17% | - |
| 19.02.2026 | 10,17 | 10,54 | 10,03 | 10,49 | 2,61% | - |
| 18.02.2026 | 9,81 | 10,26 | 9,76 | 10,22 | 4,17% | - |