8,115$
-0,06%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 8,13 | 8,14 | 7,98 | 8,12 | -0,06% | 909.692,00 |
20.05.2024 | 8,00 | 8,18 | 8,00 | 8,12 | 1,63% | 5.401.691,00 |
17.05.2024 | 7,68 | 8,09 | 7,59 | 7,99 | 4,99% | 9.087.308,00 |
16.05.2024 | 7,54 | 7,74 | 7,54 | 7,61 | 0,79% | 6.115.024,00 |
15.05.2024 | 7,25 | 7,59 | 7,25 | 7,55 | 4,72% | 6.056.115,00 |
14.05.2024 | 7,29 | 7,54 | 7,06 | 7,21 | -0,41% | 12.551.872,00 |
13.05.2024 | 7,18 | 7,37 | 7,07 | 7,24 | 0,56% | 6.033.707,00 |
10.05.2024 | 8,17 | 8,20 | 7,09 | 7,20 | -10,56% | 12.989.555,00 |
09.05.2024 | 7,82 | 8,13 | 7,77 | 8,05 | 4,82% | 7.934.865,00 |
08.05.2024 | 8,50 | 8,55 | 7,47 | 7,68 | -12,23% | 19.707.103,00 |
07.05.2024 | 8,66 | 8,88 | 8,61 | 8,75 | 1,63% | 3.907.431,00 |
06.05.2024 | 8,37 | 8,69 | 8,35 | 8,61 | 3,86% | 3.992.939,00 |
03.05.2024 | 8,61 | 8,63 | 8,09 | 8,29 | 1,47% | 5.361.728,00 |
02.05.2024 | 7,78 | 8,20 | 7,70 | 8,17 | 4,74% | 6.311.158,00 |
01.05.2024 | 8,08 | 8,13 | 7,73 | 7,80 | 2,36% | 8.222.519,00 |
30.04.2024 | 8,26 | 8,28 | 7,60 | 7,62 | -9,82% | 11.930.435,00 |
29.04.2024 | 8,13 | 8,46 | 8,01 | 8,45 | 6,16% | 7.842.587,00 |
26.04.2024 | 7,72 | 8,04 | 7,62 | 7,96 | 3,24% | 5.419.026,00 |
25.04.2024 | 7,77 | 7,85 | 7,65 | 7,71 | -1,28% | 2.666.478,00 |
24.04.2024 | 7,86 | 7,92 | 7,70 | 7,81 | -0,13% | 2.273.864,00 |
23.04.2024 | 7,67 | 7,91 | 7,60 | 7,82 | 1,56% | 3.284.566,00 |
22.04.2024 | 7,53 | 7,81 | 7,49 | 7,70 | 1,18% | 5.012.481,00 |
19.04.2024 | 7,61 | 7,78 | 7,55 | 7,61 | -0,39% | 4.226.067,00 |
18.04.2024 | 7,69 | 7,82 | 7,58 | 7,64 | -0,39% | 4.044.467,00 |
17.04.2024 | 7,89 | 7,97 | 7,62 | 7,67 | -2,17% | 3.836.802,00 |
16.04.2024 | 7,70 | 7,97 | 7,55 | 7,84 | 0,13% | 5.794.475,00 |
15.04.2024 | 8,06 | 8,25 | 7,80 | 7,83 | -2,25% | 4.489.920,00 |
12.04.2024 | 8,33 | 8,47 | 7,94 | 8,01 | -3,03% | 5.191.833,00 |
11.04.2024 | 8,08 | 8,34 | 7,96 | 8,26 | 1,98% | 4.684.278,00 |
10.04.2024 | 7,81 | 8,11 | 7,73 | 8,10 | 2,66% | 6.486.472,00 |
09.04.2024 | 8,06 | 8,13 | 7,84 | 7,89 | -1,13% | 5.366.262,00 |
08.04.2024 | 8,35 | 8,36 | 7,86 | 7,98 | -5,34% | 10.419.737,00 |
05.04.2024 | 8,36 | 8,61 | 8,23 | 8,43 | 0,96% | 4.307.582,00 |
04.04.2024 | 8,79 | 8,88 | 8,32 | 8,35 | -5,22% | 5.980.107,00 |
03.04.2024 | 8,55 | 8,87 | 8,51 | 8,81 | 3,04% | 8.544.755,00 |
02.04.2024 | 8,34 | 8,55 | 8,22 | 8,55 | 1,42% | 5.252.856,00 |
01.04.2024 | 7,96 | 8,45 | 7,89 | 8,43 | 8,49% | 10.796.371,00 |
28.03.2024 | 7,70 | 7,94 | 7,68 | 7,77 | 1,04% | 6.494.125,00 |
27.03.2024 | 7,60 | 7,69 | 7,51 | 7,69 | 1,32% | 3.161.787,00 |
26.03.2024 | 7,67 | 7,73 | 7,46 | 7,59 | -0,39% | 4.274.952,00 |
25.03.2024 | 7,78 | 7,96 | 7,57 | 7,62 | -1,55% | 4.048.943,00 |
22.03.2024 | 7,71 | 7,84 | 7,63 | 7,74 | 0,00% | 2.763.976,00 |
21.03.2024 | 7,71 | 7,77 | 7,57 | 7,74 | 1,84% | 4.946.405,00 |
20.03.2024 | 7,32 | 7,66 | 7,23 | 7,60 | 3,83% | 3.939.587,00 |
19.03.2024 | 7,32 | 7,46 | 7,20 | 7,32 | -1,61% | 4.111.264,00 |
18.03.2024 | 7,46 | 7,55 | 7,29 | 7,44 | 0,13% | 4.616.555,00 |
15.03.2024 | 7,20 | 7,70 | 7,18 | 7,43 | 3,48% | 10.418.984,00 |
14.03.2024 | 7,14 | 7,28 | 6,98 | 7,18 | 0,00% | 5.676.585,00 |
13.03.2024 | 7,50 | 7,82 | 7,11 | 7,18 | -3,62% | 10.298.245,00 |
12.03.2024 | 7,35 | 7,64 | 7,21 | 7,45 | 1,09% | 6.125.418,00 |
11.03.2024 | 7,35 | 7,44 | 7,25 | 7,37 | 0,27% | 5.432.453,00 |
08.03.2024 | 8,09 | 8,16 | 7,23 | 7,35 | -8,81% | 10.163.003,00 |
07.03.2024 | 7,61 | 8,08 | 7,61 | 8,06 | 5,50% | 7.774.895,00 |
06.03.2024 | 7,63 | 7,82 | 7,63 | 7,64 | 0,79% | 4.230.566,00 |
05.03.2024 | 7,60 | 7,73 | 7,50 | 7,58 | 0,00% | 4.025.662,00 |
04.03.2024 | 7,80 | 7,89 | 7,55 | 7,58 | -1,81% | 4.855.461,00 |
01.03.2024 | 7,06 | 7,92 | 7,00 | 7,72 | 9,50% | 14.412.562,00 |
29.02.2024 | 7,05 | 7,23 | 6,90 | 7,05 | 1,29% | 9.147.349,00 |
28.02.2024 | 7,20 | 7,24 | 6,94 | 6,96 | -3,87% | 6.876.712,00 |
27.02.2024 | 7,00 | 7,32 | 6,96 | 7,24 | 3,72% | 5.808.534,00 |
26.02.2024 | 6,77 | 7,08 | 6,70 | 6,98 | 2,20% | 4.441.558,00 |
23.02.2024 | 6,92 | 7,00 | 6,76 | 6,83 | -1,59% | 5.555.242,00 |
22.02.2024 | 7,14 | 7,14 | 6,86 | 6,94 | -1,56% | 5.990.397,00 |
21.02.2024 | 6,90 | 7,13 | 6,78 | 7,05 | 0,86% | 4.697.801,00 |
20.02.2024 | 7,40 | 7,46 | 6,94 | 6,99 | -5,92% | 6.942.160,00 |
16.02.2024 | 7,50 | 7,62 | 7,43 | 7,43 | -0,67% | 4.238.018,00 |
15.02.2024 | 7,42 | 7,55 | 7,42 | 7,48 | 0,40% | 3.962.838,00 |
14.02.2024 | 7,47 | 7,60 | 7,38 | 7,45 | 0,00% | 4.841.647,00 |
13.02.2024 | 7,55 | 7,66 | 7,37 | 7,45 | -2,49% | 7.874.331,00 |
12.02.2024 | 7,61 | 7,72 | 7,52 | 7,64 | 0,53% | 5.583.489,00 |
09.02.2024 | 7,70 | 7,92 | 7,51 | 7,60 | -1,30% | 8.162.224,00 |
08.02.2024 | 7,96 | 8,02 | 7,60 | 7,70 | -2,90% | 10.859.223,00 |
07.02.2024 | 7,84 | 8,07 | 7,72 | 7,93 | 1,15% | 7.430.243,00 |
06.02.2024 | 7,95 | 8,01 | 7,79 | 7,84 | -0,76% | 4.162.545,00 |
05.02.2024 | 8,11 | 8,12 | 7,77 | 7,90 | -2,71% | 5.224.816,00 |
02.02.2024 | 8,16 | 8,31 | 8,06 | 8,12 | -1,58% | 5.009.793,00 |
01.02.2024 | 8,04 | 8,28 | 7,91 | 8,25 | 7,98% | 13.260.651,00 |
31.01.2024 | 7,75 | 7,80 | 7,56 | 7,64 | -1,29% | 8.002.691,00 |
30.01.2024 | 7,35 | 7,85 | 7,35 | 7,74 | 4,45% | 10.293.207,00 |
29.01.2024 | 7,36 | 7,49 | 7,19 | 7,41 | 0,68% | 4.945.036,00 |
26.01.2024 | 7,29 | 7,40 | 7,13 | 7,36 | 0,68% | 4.432.312,00 |
25.01.2024 | 7,43 | 7,44 | 7,24 | 7,31 | -1,35% | 6.257.534,00 |
24.01.2024 | 7,64 | 7,68 | 7,41 | 7,41 | -1,85% | 4.774.092,00 |
23.01.2024 | 7,33 | 7,62 | 7,31 | 7,55 | 2,86% | 5.775.723,00 |
22.01.2024 | 7,59 | 7,65 | 7,31 | 7,34 | -3,42% | 5.386.389,00 |
19.01.2024 | 7,73 | 7,76 | 7,41 | 7,60 | -1,43% | 5.724.760,00 |
18.01.2024 | 7,76 | 7,83 | 7,54 | 7,71 | 0,52% | 6.727.480,00 |
17.01.2024 | 7,60 | 7,79 | 7,52 | 7,67 | -1,67% | 6.951.478,00 |
16.01.2024 | 7,90 | 8,08 | 7,70 | 7,80 | -0,51% | 14.004.643,00 |
12.01.2024 | 7,44 | 7,84 | 7,37 | 7,84 | 11,21% | 17.354.272,00 |
11.01.2024 | 7,08 | 7,13 | 6,83 | 7,05 | 0,00% | 6.457.346,00 |
10.01.2024 | 7,12 | 7,25 | 7,02 | 7,05 | 0,00% | 7.063.950,00 |
09.01.2024 | 6,55 | 7,19 | 6,53 | 7,05 | 6,33% | 8.139.384,00 |
08.01.2024 | 6,70 | 6,75 | 6,51 | 6,63 | -1,49% | 6.160.784,00 |
05.01.2024 | 6,77 | 6,89 | 6,71 | 6,73 | -0,44% | 4.074.572,00 |
04.01.2024 | 6,69 | 6,83 | 6,65 | 6,76 | 1,65% | 3.219.295,00 |
03.01.2024 | 6,73 | 6,77 | 6,58 | 6,65 | -1,92% | 3.849.865,00 |
02.01.2024 | 7,08 | 7,09 | 6,75 | 6,78 | -3,14% | 5.341.646,00 |
29.12.2023 | 6,87 | 7,07 | 6,85 | 7,00 | 2,49% | 4.135.381,00 |
28.12.2023 | 6,87 | 6,95 | 6,72 | 6,83 | -1,44% | 3.352.918,00 |