Echtzeit-Aktienkurs NexGen Energy Ltd.
Bid:
Ask:
Aktienkurse zur NexGen Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,45 | 3,57 | 0,00 | 3,52 | -11,01% | - |
| 25.02.2021 | 3,96 | 4,06 | 3,86 | 3,95 | 1,94% | - |
| 24.02.2021 | 3,80 | 3,93 | 3,78 | 3,88 | -1,52% | - |
| 23.02.2021 | 3,99 | 4,13 | 3,83 | 3,94 | -0,13% | - |
| 22.02.2021 | 3,95 | 4,13 | 3,93 | 3,94 | 3,55% | - |
| 19.02.2021 | 3,81 | 3,92 | 3,76 | 3,81 | 4,10% | - |
| 18.02.2021 | 3,67 | 3,79 | 3,58 | 3,66 | -2,01% | - |
| 17.02.2021 | 3,91 | 3,92 | 3,66 | 3,73 | -6,16% | - |
| 16.02.2021 | 4,16 | 4,27 | 3,98 | 3,98 | -0,13% | - |
| 12.02.2021 | 3,86 | 4,03 | 3,85 | 3,98 | 3,65% | - |
| 11.02.2021 | 4,06 | 4,13 | 3,83 | 3,84 | -2,91% | - |
| 10.02.2021 | 3,87 | 4,00 | 3,72 | 3,96 | -0,13% | - |
| 09.02.2021 | 4,00 | 4,05 | 3,91 | 3,96 | 1,28% | - |
| 08.02.2021 | 3,86 | 3,95 | 3,78 | 3,91 | 5,96% | - |
| 05.02.2021 | 3,25 | 3,77 | 3,25 | 3,69 | 14,95% | - |
| 04.02.2021 | 3,21 | 3,21 | 3,21 | 3,21 | -0,77% | - |
| 03.02.2021 | 3,27 | 3,32 | 3,21 | 3,24 | 1,57% | - |
| 02.02.2021 | 3,04 | 3,29 | 3,04 | 3,19 | 0,63% | - |
| 01.02.2021 | 3,17 | 3,17 | 3,17 | 3,17 | 12,83% | - |
| 29.01.2021 | 2,92 | 2,92 | 2,76 | 2,81 | -0,71% | - |
| 28.01.2021 | 2,83 | 2,83 | 2,83 | 2,83 | 1,07% | - |
| 27.01.2021 | 2,89 | 2,90 | 2,75 | 2,80 | -4,77% | - |
| 26.01.2021 | 2,93 | 3,00 | 2,93 | 2,94 | 3,53% | - |
| 25.01.2021 | 2,82 | 2,85 | 2,68 | 2,84 | 0,71% | - |
| 22.01.2021 | 2,78 | 2,85 | 2,74 | 2,82 | -0,71% | - |
| 21.01.2021 | 2,84 | 2,84 | 2,84 | 2,84 | 1,80% | - |
| 20.01.2021 | 2,63 | 2,80 | 2,58 | 2,79 | 6,70% | - |
| 19.01.2021 | 2,58 | 2,64 | 2,56 | 2,61 | -1,14% | - |
| 15.01.2021 | 2,60 | 2,74 | 2,59 | 2,64 | -3,30% | - |
| 14.01.2021 | 2,67 | 2,83 | 2,67 | 2,73 | 3,21% | - |
| 13.01.2021 | 2,69 | 2,72 | 2,63 | 2,65 | -2,76% | - |
| 12.01.2021 | 2,82 | 2,82 | 2,69 | 2,72 | -3,89% | - |
| 11.01.2021 | 2,79 | 2,90 | 2,79 | 2,83 | -3,25% | - |
| 08.01.2021 | 2,85 | 2,93 | 2,84 | 2,93 | -2,66% | - |
| 07.01.2021 | 3,05 | 3,09 | 2,95 | 3,01 | 2,74% | - |
| 06.01.2021 | 3,02 | 3,03 | 2,86 | 2,93 | -1,68% | - |
| 05.01.2021 | 2,86 | 3,06 | 2,86 | 2,98 | 11,42% | - |
| 04.01.2021 | 2,75 | 2,75 | 2,59 | 2,67 | -3,09% | - |
| 31.12.2020 | 2,79 | 2,83 | 2,75 | 2,76 | -1,43% | - |
| 30.12.2020 | 2,82 | 2,86 | 2,76 | 2,80 | 2,95% | - |
| 29.12.2020 | 2,73 | 2,77 | 2,69 | 2,72 | -1,81% | - |
| 28.12.2020 | 2,98 | 2,98 | 2,77 | 2,77 | 0,55% | - |
| 24.12.2020 | 2,79 | 2,79 | 2,69 | 2,75 | -0,90% | - |
| 23.12.2020 | 2,80 | 2,89 | 2,75 | 2,78 | 2,21% | - |
| 22.12.2020 | 2,71 | 2,78 | 2,68 | 2,72 | 1,12% | - |
| 21.12.2020 | 2,64 | 2,75 | 2,64 | 2,69 | -4,62% | - |
| 18.12.2020 | 2,69 | 2,86 | 2,68 | 2,82 | 9,75% | - |
| 17.12.2020 | 2,63 | 2,63 | 2,53 | 2,57 | -1,16% | - |
| 16.12.2020 | 2,57 | 2,62 | 2,53 | 2,60 | 2,98% | - |
| 15.12.2020 | 2,55 | 2,72 | 2,50 | 2,52 | -1,18% | - |
| 14.12.2020 | 2,55 | 2,63 | 2,55 | 2,55 | -0,20% | - |
| 11.12.2020 | 2,53 | 2,56 | 2,49 | 2,56 | 0,59% | - |
| 10.12.2020 | 2,44 | 2,61 | 2,38 | 2,54 | 17,05% | - |
| 09.12.2020 | 2,31 | 2,32 | 2,17 | 2,17 | -7,07% | - |
| 08.12.2020 | 2,32 | 2,36 | 2,24 | 2,34 | -7,71% | - |
| 07.12.2020 | 2,27 | 2,53 | 2,26 | 2,53 | 17,67% | - |
| 04.12.2020 | 2,16 | 2,21 | 2,15 | 2,15 | 14,06% | - |
| 03.12.2020 | 1,94 | 1,95 | 1,87 | 1,89 | 1,07% | - |
| 02.12.2020 | 1,91 | 1,93 | 1,87 | 1,87 | 0,00% | - |
| 01.12.2020 | 1,81 | 1,87 | 1,80 | 1,87 | 4,48% | - |
| 30.11.2020 | 1,78 | 1,79 | 1,73 | 1,79 | -4,29% | - |
| 27.11.2020 | 1,91 | 1,91 | 1,83 | 1,87 | -0,80% | - |
| 25.11.2020 | 1,85 | 1,89 | 1,84 | 1,88 | 2,45% | - |
| 24.11.2020 | 1,75 | 1,84 | 1,75 | 1,84 | 6,69% | - |
| 23.11.2020 | 1,71 | 1,73 | 1,69 | 1,72 | 1,47% | - |
| 20.11.2020 | 1,71 | 1,73 | 1,69 | 1,70 | -2,31% | - |
| 19.11.2020 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 18.11.2020 | 1,75 | 1,79 | 1,73 | 1,74 | 0,29% | - |
| 17.11.2020 | 1,73 | 1,73 | 1,73 | 1,73 | -1,98% | - |
| 16.11.2020 | 1,79 | 1,83 | 1,76 | 1,77 | -3,29% | - |
| 13.11.2020 | 1,79 | 1,83 | 1,77 | 1,83 | 2,53% | - |
| 12.11.2020 | 1,88 | 1,90 | 1,78 | 1,78 | -7,53% | - |
| 11.11.2020 | 1,93 | 1,93 | 1,93 | 1,93 | 3,77% | - |
| 10.11.2020 | 1,76 | 1,86 | 1,76 | 1,86 | 8,48% | - |
| 09.11.2020 | 1,75 | 1,77 | 1,71 | 1,71 | -0,29% | - |
| 06.11.2020 | 1,75 | 1,75 | 1,70 | 1,72 | -1,72% | - |
| 05.11.2020 | 1,74 | 1,76 | 1,71 | 1,75 | 4,18% | - |
| 04.11.2020 | 1,68 | 1,70 | 1,67 | 1,68 | 0,00% | - |
| 03.11.2020 | 1,72 | 1,73 | 1,67 | 1,68 | -0,59% | - |
| 02.11.2020 | 1,69 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 30.10.2020 | 1,68 | 1,68 | 1,65 | 1,68 | 0,60% | - |
| 29.10.2020 | 1,64 | 1,68 | 1,64 | 1,67 | 0,60% | - |
| 28.10.2020 | 1,65 | 1,66 | 1,64 | 1,66 | -2,36% | - |
| 27.10.2020 | 1,70 | 1,70 | 1,67 | 1,70 | -1,74% | - |
| 26.10.2020 | 1,77 | 1,78 | 1,72 | 1,73 | -2,27% | - |
| 23.10.2020 | 1,77 | 1,79 | 1,76 | 1,77 | -2,22% | - |
| 22.10.2020 | 1,79 | 1,81 | 1,75 | 1,81 | 0,56% | - |
| 21.10.2020 | 1,77 | 1,83 | 1,77 | 1,80 | 2,28% | - |
| 20.10.2020 | 1,68 | 1,78 | 1,68 | 1,76 | 4,46% | - |
| 19.10.2020 | 1,68 | 1,71 | 0,00 | 1,68 | 0,90% | - |
| 16.10.2020 | 1,67 | 1,68 | 1,66 | 1,67 | -0,89% | - |
| 15.10.2020 | 1,67 | 1,70 | 1,66 | 1,68 | -1,18% | - |
| 14.10.2020 | 1,66 | 1,70 | 1,66 | 1,70 | -0,29% | - |
| 13.10.2020 | 1,73 | 1,74 | 1,69 | 1,71 | -0,58% | - |
| 12.10.2020 | 1,78 | 1,79 | 1,72 | 1,72 | -1,15% | - |
| 09.10.2020 | 1,78 | 1,78 | 1,71 | 1,74 | 0,29% | - |
| 08.10.2020 | 1,80 | 1,80 | 1,72 | 1,73 | -1,98% | - |
| 07.10.2020 | 1,73 | 1,78 | 1,72 | 1,77 | 4,44% | - |
| 06.10.2020 | 1,72 | 1,77 | 1,68 | 1,69 | -2,59% | - |
| 05.10.2020 | 1,73 | 1,74 | 1,70 | 1,74 | 1,46% | - |