7,995$
5,06%
Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.147.363,00 |
| 15.05.2024 | 7,25 | 7,59 | 7,25 | 7,55 | 4,72% | 6.094.009,00 |
| 14.05.2024 | 7,29 | 7,54 | 7,06 | 7,21 | -0,41% | 12.980.576,00 |
| 13.05.2024 | 7,18 | 7,37 | 7,07 | 7,24 | 0,56% | 6.134.798,00 |
| 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% | 7.959.051,00 |
| 08.05.2024 | 8,50 | 8,55 | 7,47 | 7,68 | -12,23% | 19.744.162,00 |
| 07.05.2024 | 8,66 | 8,88 | 8,61 | 8,75 | 1,63% | 4.037.272,00 |
| 06.05.2024 | 8,37 | 8,69 | 8,35 | 8,61 | 3,86% | 4.049.130,00 |
| 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% | 6.869.595,00 |
| 01.05.2024 | 8,08 | 8,13 | 7,73 | 7,80 | 2,36% | 8.229.952,00 |
| 30.04.2024 | 8,26 | 8,28 | 7,60 | 7,62 | -9,82% | 11.964.364,00 |
| 29.04.2024 | 8,13 | 8,46 | 8,01 | 8,45 | 6,16% | 8.231.479,00 |
| 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% | 2.715.519,00 |
| 24.04.2024 | 7,86 | 7,92 | 7,70 | 7,81 | -0,13% | 2.381.664,00 |
| 23.04.2024 | 7,67 | 7,91 | 7,60 | 7,82 | 1,56% | 3.445.818,00 |
| 22.04.2024 | 7,53 | 7,81 | 7,49 | 7,70 | 1,18% | 5.286.623,00 |
| 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% | 4.069.080,00 |
| 17.04.2024 | 7,89 | 7,97 | 7,62 | 7,67 | -2,17% | 3.977.263,00 |
| 16.04.2024 | 7,70 | 7,97 | 7,55 | 7,84 | 0,13% | 5.903.301,00 |
| 15.04.2024 | 8,06 | 8,25 | 7,80 | 7,83 | -2,25% | 4.631.869,00 |
| 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% | 4.722.797,00 |
| 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% | 5.443.075,00 |
| 08.04.2024 | 8,35 | 8,36 | 7,86 | 7,98 | -5,34% | 10.654.380,00 |
| 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% | 6.254.341,00 |
| 03.04.2024 | 8,55 | 8,87 | 8,51 | 8,81 | 3,04% | 8.723.363,00 |
| 02.04.2024 | 8,34 | 8,55 | 8,22 | 8,55 | 1,42% | 5.359.915,00 |
| 01.04.2024 | 7,96 | 8,45 | 7,89 | 8,43 | 8,49% | 10.836.813,00 |
| 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% | 3.189.370,00 |
| 26.03.2024 | 7,67 | 7,73 | 7,46 | 7,59 | -0,39% | 4.278.580,00 |
| 25.03.2024 | 7,78 | 7,96 | 7,57 | 7,62 | -1,55% | 4.226.535,00 |
| 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% | 5.081.487,00 |
| 20.03.2024 | 7,32 | 7,66 | 7,23 | 7,60 | 3,83% | 3.947.339,00 |
| 19.03.2024 | 7,32 | 7,46 | 7,20 | 7,32 | -1,61% | 4.191.980,00 |
| 18.03.2024 | 7,46 | 7,55 | 7,29 | 7,44 | 0,13% | 4.659.325,00 |
| 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% | 5.846.674,00 |
| 13.03.2024 | 7,50 | 7,82 | 7,11 | 7,18 | -3,62% | 10.438.747,00 |
| 12.03.2024 | 7,35 | 7,64 | 7,21 | 7,45 | 1,09% | 6.835.096,00 |
| 11.03.2024 | 7,35 | 7,44 | 7,25 | 7,37 | 0,27% | 5.471.313,00 |
| 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% | 7.828.136,00 |
| 06.03.2024 | 7,63 | 7,82 | 7,63 | 7,64 | 0,79% | 4.253.722,00 |
| 05.03.2024 | 7,60 | 7,73 | 7,50 | 7,58 | 0,00% | 4.056.032,00 |
| 04.03.2024 | 7,80 | 7,89 | 7,55 | 7,58 | -1,81% | 4.868.131,00 |
| 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% | 9.352.212,00 |
| 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 |
| 27.12.2023 | 6,99 | 7,07 | 6,92 | 6,93 | -0,86% | 3.137.480,00 |
| 26.12.2023 | 6,97 | 7,03 | 6,87 | 6,99 | 1,01% | 1.148.571,00 |