7,344€
4,44%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 6,93 | 7,42 | 6,93 | 7,42 | 5,46% | 5.241,00 |
| 16.05.2024 | 7,03 | 7,04 | 6,85 | 7,03 | 0,49% | 4.718,00 |
| 15.05.2024 | 6,57 | 7,00 | 6,57 | 7,00 | 6,03% | 6.574,00 |
| 14.05.2024 | 6,63 | 6,84 | 6,54 | 6,60 | -0,51% | 11.769,00 |
| 13.05.2024 | 6,78 | 6,86 | 6,54 | 6,63 | 1,13% | 18.744,00 |
| 10.05.2024 | 7,55 | 7,71 | 6,56 | 6,56 | -10,50% | 13.782,00 |
| 09.05.2024 | 7,20 | 7,56 | 7,20 | 7,33 | 1,83% | 1.721,00 |
| 08.05.2024 | 8,02 | 8,22 | 6,94 | 7,20 | -10,34% | 14.044,00 |
| 07.05.2024 | 8,02 | 8,14 | 7,98 | 8,03 | -0,10% | 4.968,00 |
| 06.05.2024 | 7,79 | 8,09 | 7,75 | 8,04 | 3,58% | 8.823,00 |
| 03.05.2024 | 7,72 | 7,76 | 7,56 | 7,76 | 1,65% | 4.328,00 |
| 02.05.2024 | 7,39 | 7,63 | 7,23 | 7,63 | 3,02% | 6.465,00 |
| 30.04.2024 | 7,90 | 7,94 | 7,20 | 7,41 | -5,51% | 17.160,00 |
| 29.04.2024 | 7,50 | 7,90 | 7,39 | 7,84 | 6,52% | 16.662,00 |
| 26.04.2024 | 7,26 | 7,40 | 7,14 | 7,36 | 1,63% | 9.545,00 |
| 25.04.2024 | 7,24 | 7,24 | 7,24 | 7,24 | -0,79% | 140,00 |
| 24.04.2024 | 7,40 | 7,49 | 7,18 | 7,30 | -0,27% | 4.930,00 |
| 23.04.2024 | 7,32 | 7,32 | 7,15 | 7,32 | 1,95% | 1.992,00 |
| 22.04.2024 | 7,24 | 7,39 | 7,06 | 7,18 | 0,22% | 7.747,00 |
| 19.04.2024 | 7,09 | 7,23 | 7,03 | 7,16 | -0,33% | 5.062,00 |
| 18.04.2024 | 7,15 | 7,38 | 7,05 | 7,19 | -0,11% | 3.422,00 |
| 17.04.2024 | 7,29 | 7,47 | 7,20 | 7,20 | -2,25% | 3.100,00 |
| 16.04.2024 | 7,45 | 7,52 | 7,11 | 7,36 | 0,44% | 10.015,00 |
| 15.04.2024 | 7,63 | 7,63 | 7,33 | 7,33 | -3,35% | 6.773,00 |
| 12.04.2024 | 7,80 | 7,92 | 7,57 | 7,58 | -2,97% | 8.531,00 |
| 11.04.2024 | 7,45 | 7,82 | 7,37 | 7,82 | 3,39% | 6.571,00 |
| 10.04.2024 | 7,27 | 7,56 | 7,11 | 7,56 | 3,68% | 6.714,00 |
| 09.04.2024 | 7,28 | 7,53 | 7,25 | 7,29 | -1,59% | 5.796,00 |
| 08.04.2024 | 7,65 | 8,03 | 7,21 | 7,41 | -6,20% | 12.783,00 |
| 05.04.2024 | 7,68 | 7,90 | 7,68 | 7,90 | 2,17% | 8.570,00 |
| 04.04.2024 | 8,22 | 8,35 | 7,73 | 7,73 | -4,24% | 13.341,00 |
| 03.04.2024 | 8,04 | 8,22 | 7,94 | 8,07 | 3,49% | 10.589,00 |
| 02.04.2024 | 7,60 | 7,98 | 7,55 | 7,80 | 8,66% | 32.933,00 |
| 28.03.2024 | 7,00 | 7,33 | 7,00 | 7,18 | 3,46% | 5.222,00 |
| 27.03.2024 | 6,90 | 7,29 | 6,89 | 6,94 | -1,00% | 5.934,00 |
| 26.03.2024 | 7,29 | 7,29 | 6,92 | 7,01 | -1,54% | 6.986,00 |
| 25.03.2024 | 7,07 | 7,29 | 7,07 | 7,12 | 0,28% | 3.730,00 |
| 22.03.2024 | 7,28 | 7,28 | 7,03 | 7,10 | 0,85% | 3.507,00 |
| 21.03.2024 | 7,05 | 7,12 | 7,03 | 7,04 | 2,47% | 4.040,00 |
| 20.03.2024 | 6,81 | 6,87 | 6,71 | 6,87 | 1,03% | 3.106,00 |
| 19.03.2024 | 6,92 | 6,92 | 6,70 | 6,80 | 1,64% | 7.216,00 |
| 18.03.2024 | 6,91 | 7,32 | 6,64 | 6,69 | -3,04% | 8.404,00 |
| 15.03.2024 | 6,51 | 7,00 | 6,35 | 6,90 | 4,55% | 6.551,00 |
| 14.03.2024 | 6,61 | 6,67 | 6,41 | 6,60 | -0,15% | 4.041,00 |
| 13.03.2024 | 7,31 | 7,31 | 6,50 | 6,61 | -2,07% | 14.264,00 |
| 12.03.2024 | 6,83 | 7,04 | 6,38 | 6,75 | -0,44% | 2.430,00 |
| 11.03.2024 | 6,83 | 6,95 | 6,55 | 6,78 | 2,73% | 8.140,00 |
| 08.03.2024 | 7,39 | 7,50 | 6,60 | 6,60 | -9,47% | 15.441,00 |
| 07.03.2024 | 6,93 | 7,34 | 6,72 | 7,29 | 3,70% | 2.918,00 |
| 06.03.2024 | 6,81 | 7,15 | 6,73 | 7,03 | 1,15% | 2.125,00 |
| 05.03.2024 | 7,20 | 7,20 | 6,88 | 6,95 | -0,29% | 3.333,00 |
| 04.03.2024 | 7,05 | 7,41 | 6,97 | 6,97 | -3,73% | 8.499,00 |
| 01.03.2024 | 6,44 | 7,24 | 6,36 | 7,24 | 9,70% | 17.047,00 |
| 29.02.2024 | 6,34 | 6,60 | 6,25 | 6,60 | 3,12% | 4.150,00 |
| 28.02.2024 | 6,69 | 6,69 | 6,40 | 6,40 | -4,90% | 5.659,00 |
| 27.02.2024 | 6,52 | 6,74 | 6,40 | 6,73 | 4,50% | 3.126,00 |
| 26.02.2024 | 6,21 | 6,48 | 6,09 | 6,44 | 2,71% | 9.069,00 |
| 23.02.2024 | 6,33 | 6,50 | 6,25 | 6,27 | -0,79% | 46.957,00 |
| 22.02.2024 | 6,60 | 6,86 | 6,32 | 6,32 | -2,32% | 2.775,00 |
| 21.02.2024 | 6,39 | 6,57 | 6,05 | 6,47 | 0,31% | 30.809,00 |
| 20.02.2024 | 7,06 | 7,06 | 6,41 | 6,45 | -7,86% | 12.814,00 |
| 19.02.2024 | 7,04 | 7,30 | 6,93 | 7,00 | 0,14% | 11.777,00 |
| 16.02.2024 | 6,86 | 7,33 | 6,86 | 6,99 | 0,14% | 12.407,00 |
| 15.02.2024 | 6,86 | 7,35 | 6,86 | 6,98 | 1,16% | 4.822,00 |
| 14.02.2024 | 7,05 | 7,13 | 6,85 | 6,90 | 0,00% | 12.201,00 |
| 13.02.2024 | 7,17 | 7,59 | 6,90 | 6,90 | -3,09% | 21.322,00 |
| 12.02.2024 | 7,01 | 7,47 | 7,01 | 7,12 | 0,28% | 11.593,00 |
| 09.02.2024 | 7,11 | 7,59 | 7,00 | 7,10 | -2,61% | 7.545,00 |
| 08.02.2024 | 7,45 | 7,63 | 7,07 | 7,29 | 0,14% | 20.254,00 |
| 07.02.2024 | 7,29 | 7,51 | 7,21 | 7,28 | 0,41% | 12.793,00 |
| 06.02.2024 | 7,48 | 7,65 | 7,25 | 7,25 | -1,89% | 12.123,00 |
| 05.02.2024 | 7,61 | 7,83 | 7,24 | 7,39 | -2,38% | 10.616,00 |
| 02.02.2024 | 7,69 | 7,72 | 7,22 | 7,57 | 0,26% | 11.425,00 |
| 01.02.2024 | 7,16 | 7,60 | 6,99 | 7,55 | 6,04% | 11.891,00 |
| 31.01.2024 | 7,22 | 7,36 | 7,02 | 7,12 | -0,97% | 10.482,00 |
| 30.01.2024 | 6,94 | 7,20 | 6,51 | 7,19 | 5,74% | 15.872,00 |
| 29.01.2024 | 6,87 | 6,97 | 6,70 | 6,80 | 1,19% | 4.978,00 |
| 26.01.2024 | 6,66 | 7,01 | 6,59 | 6,72 | -0,15% | 4.313,00 |
| 25.01.2024 | 6,65 | 6,83 | 6,65 | 6,73 | -2,32% | 1.628,00 |
| 24.01.2024 | 6,93 | 7,20 | 6,86 | 6,89 | -1,29% | 22.524,00 |
| 23.01.2024 | 6,66 | 7,02 | 6,60 | 6,98 | 3,25% | 12.924,00 |
| 22.01.2024 | 7,06 | 7,06 | 6,76 | 6,76 | -3,01% | 24.270,00 |
| 19.01.2024 | 7,01 | 7,16 | 6,85 | 6,97 | -1,97% | 3.305,00 |
| 18.01.2024 | 7,15 | 7,29 | 7,03 | 7,11 | 0,85% | 6.162,00 |
| 17.01.2024 | 7,26 | 7,31 | 6,93 | 7,05 | -2,08% | 21.711,00 |
| 16.01.2024 | 7,22 | 7,45 | 7,11 | 7,20 | -0,69% | 19.423,00 |
| 15.01.2024 | 7,17 | 7,45 | 7,01 | 7,25 | 2,84% | 31.687,00 |
| 12.01.2024 | 6,45 | 7,13 | 6,45 | 7,05 | 10,68% | 10.908,00 |
| 11.01.2024 | 6,37 | 6,65 | 6,24 | 6,37 | -1,55% | 6.001,00 |
| 10.01.2024 | 6,37 | 6,64 | 6,12 | 6,47 | -0,31% | 17.688,00 |
| 09.01.2024 | 5,97 | 6,52 | 5,91 | 6,49 | 7,63% | 29.767,00 |
| 08.01.2024 | 6,23 | 6,23 | 5,95 | 6,03 | -1,31% | 14.429,00 |
| 05.01.2024 | 6,12 | 6,16 | 6,11 | 6,11 | -1,77% | 452,00 |
| 04.01.2024 | 6,07 | 6,33 | 6,07 | 6,22 | 2,47% | 2.190,00 |
| 03.01.2024 | 6,16 | 6,35 | 6,01 | 6,07 | -2,88% | 8.435,00 |
| 02.01.2024 | 6,24 | 6,41 | 6,18 | 6,25 | -0,16% | 5.846,00 |
| 29.12.2023 | 6,11 | 6,37 | 6,11 | 6,26 | 1,46% | 1.455,00 |
| 28.12.2023 | 6,33 | 6,33 | 6,07 | 6,17 | -1,59% | 60.232,00 |
| 27.12.2023 | 6,44 | 6,44 | 6,27 | 6,27 | -0,63% | 5.505,00 |
| 22.12.2023 | 6,08 | 6,51 | 6,07 | 6,31 | 2,27% | 16.793,00 |