NexGen Energy Ltd. NXE
NYSE
$8,47-0,11 (-1,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $8,58 | -1,94 % | $8,73 | $8,75 | $8,58 | 2,41M |
| 2026-10-09 | $8,75 | +0,92 % | $8,77 | $8,95 | $8,58 | 7,23M |
| 2026-10-08 | $8,67 | -3,56 % | $8,89 | $8,92 | $8,54 | 7,36M |
| 2026-10-07 | $8,99 | -4,67 % | $9,14 | $9,14 | $8,89 | 4,41M |
| 2026-10-06 | $9,43 | +3,97 % | $9,25 | $9,72 | $9,19 | 6,72M |
| 2026-10-05 | $9,07 | +0,78 % | $9,05 | $9,16 | $8,92 | 2,39M |
| 2026-10-02 | $9,00 | +1,47 % | $9,06 | $9,09 | $8,92 | 4,37M |
| 2026-10-01 | $8,87 | -2,74 % | $8,98 | $9,13 | $8,77 | 5,29M |
| 2026-09-30 | $9,12 | +1,00 % | $9,15 | $9,43 | $9,01 | 9,19M |
| 2026-09-29 | $9,03 | +0,44 % | $9,12 | $9,15 | $8,95 | 2,89M |
| 2026-09-28 | $8,99 | -2,18 % | $9,00 | $9,13 | $8,93 | 4,45M |
| 2026-09-25 | $9,19 | -0,86 % | $9,35 | $9,35 | $9,17 | 2,50M |
| 2026-09-24 | $9,27 | -3,74 % | $9,50 | $9,57 | $9,23 | 4,25M |
| 2026-09-23 | $9,63 | -3,41 % | $9,90 | $9,97 | $9,63 | 2,71M |
| 2026-09-22 | $9,97 | +1,73 % | $9,86 | $10,06 | $9,62 | 3,15M |
| 2026-09-21 | $9,80 | +4,81 % | $9,69 | $9,93 | $9,56 | 4,98M |
| 2026-09-18 | $9,35 | -1,06 % | $9,56 | $9,67 | $9,34 | 6,52M |
| 2026-09-17 | $9,45 | +0,75 % | $9,63 | $9,63 | $9,40 | 2,77M |
| 2026-09-16 | $9,38 | -0,85 % | $9,62 | $9,66 | $9,27 | 3,33M |
| 2026-09-15 | $9,46 | -0,11 % | $9,50 | $9,66 | $9,35 | 3,78M |
| 2026-09-14 | $9,47 | -3,86 % | $9,55 | $9,61 | $9,28 | 5,54M |
| 2026-09-11 | $9,85 | -3,53 % | $10,22 | $10,27 | $9,79 | 4,57M |
| 2026-09-10 | $10,21 | -4,04 % | $10,35 | $10,52 | $10,21 | 2,42M |
| 2026-09-09 | $10,64 | -0,47 % | $10,70 | $10,89 | $10,59 | 2,72M |
| 2026-09-08 | $10,69 | -0,37 % | $10,84 | $10,98 | $10,60 | 3,22M |
| 2026-09-04 | $10,73 | +0,56 % | $10,56 | $10,84 | $10,47 | 3,94M |
| 2026-09-03 | $10,67 | +4,40 % | $10,51 | $10,76 | $10,51 | 3,57M |
| 2026-09-02 | $10,22 | +2,92 % | $9,95 | $10,31 | $9,93 | 4,51M |
| 2026-09-01 | $9,93 | -5,16 % | $10,25 | $10,36 | $9,90 | 5,53M |
| 2026-08-31 | $10,47 | +0,67 % | $10,40 | $10,53 | $10,32 | 4,39M |
| 2026-08-28 | $10,40 | -7,06 % | $11,21 | $11,29 | $10,28 | 5,85M |
| 2026-08-27 | $11,19 | +1,08 % | $11,18 | $11,28 | $11,10 | 3,62M |
| 2026-08-26 | $11,07 | -1,25 % | $11,13 | $11,45 | $11,05 | 3,64M |
| 2026-08-25 | $11,21 | +2,56 % | $11,00 | $11,33 | $10,88 | 4,39M |
| 2026-08-24 | $10,93 | +0,64 % | $10,94 | $11,26 | $10,77 | 4,58M |
| 2026-08-21 | $10,86 | +6,26 % | $10,65 | $10,93 | $10,51 | 6,92M |
| 2026-08-20 | $10,22 | -3,22 % | $10,49 | $10,67 | $10,08 | 2,82M |
| 2026-08-19 | $10,56 | +2,92 % | $10,40 | $10,62 | $10,32 | 4,33M |
| 2026-08-18 | $10,26 | -4,56 % | $10,56 | $10,61 | $9,98 | 5,70M |
| 2026-08-17 | $10,75 | +3,46 % | $10,44 | $11,26 | $10,22 | 14,83M |
| 2026-08-14 | $10,39 | 0,00 % | $10,47 | $10,61 | $10,34 | 2,20M |
| 2026-08-13 | $10,39 | -1,52 % | $10,44 | $10,63 | $10,29 | 13,12M |
| 2026-08-12 | $10,55 | -0,09 % | $10,76 | $10,81 | $10,48 | 4,51M |
| 2026-08-11 | $10,56 | +2,52 % | $10,37 | $10,71 | $10,36 | 2,87M |
| 2026-08-10 | $10,30 | -1,25 % | $10,45 | $10,50 | $10,22 | 3,28M |
| 2026-08-07 | $10,43 | +1,96 % | $10,50 | $10,79 | $10,41 | 3,67M |
| 2026-08-06 | $10,23 | +1,89 % | $9,98 | $10,43 | $9,87 | 4,19M |
| 2026-08-05 | $10,04 | +2,87 % | $10,00 | $10,15 | $9,81 | 3,88M |
| 2026-08-04 | $9,76 | +1,99 % | $9,64 | $9,91 | $9,53 | 5,40M |
| 2026-08-03 | $9,57 | +4,59 % | $9,13 | $9,67 | $9,09 | 3,47M |
| 2026-07-31 | $9,15 | -1,82 % | $9,41 | $9,47 | $8,94 | 5,11M |
| 2026-07-30 | $9,32 | +4,37 % | $9,18 | $9,36 | $9,05 | 5,68M |
| 2026-07-29 | $8,93 | -2,72 % | $9,17 | $9,35 | $8,78 | 7,66M |
| 2026-07-28 | $9,18 | -1,50 % | $9,14 | $9,30 | $8,86 | 7,90M |
| 2026-07-27 | $9,32 | +1,97 % | $9,30 | $9,48 | $9,14 | 2,94M |
| 2026-07-24 | $9,14 | -2,45 % | $9,42 | $9,43 | $9,07 | 3,94M |
| 2026-07-23 | $9,37 | -0,74 % | $9,30 | $9,46 | $9,19 | 3,22M |
| 2026-07-22 | $9,44 | +2,94 % | $9,30 | $9,59 | $9,27 | 4,48M |
| 2026-07-21 | $9,17 | +5,04 % | $8,92 | $9,22 | $8,80 | 5,38M |
| 2026-07-20 | $8,73 | -0,80 % | $8,80 | $8,88 | $8,65 | 6,29M |
| 2026-07-17 | $8,80 | -0,68 % | $8,71 | $8,95 | $8,59 | 5,50M |
| 2026-07-16 | $8,86 | -4,22 % | $9,05 | $9,08 | $8,77 | 4,49M |
| 2026-07-15 | $9,25 | -1,18 % | $9,45 | $9,52 | $9,04 | 5,72M |
| 2026-07-14 | $9,36 | +3,88 % | $9,31 | $9,48 | $9,24 | 4,39M |
| 2026-07-13 | $9,01 | -6,83 % | $9,54 | $9,66 | $8,94 | 3,94M |
| 2026-07-10 | $9,67 | +2,00 % | $9,58 | $9,81 | $9,57 | 3,91M |
| 2026-07-09 | $9,48 | +3,27 % | $9,24 | $9,53 | $9,24 | 3,29M |
| 2026-07-08 | $9,18 | +0,99 % | $8,92 | $9,24 | $8,90 | 3,64M |
| 2026-07-07 | $9,09 | -6,10 % | $9,50 | $9,53 | $8,89 | 6,40M |
| 2026-07-06 | $9,68 | +0,52 % | $9,71 | $9,90 | $9,60 | 2,76M |
| 2026-07-02 | $9,63 | +1,90 % | $9,61 | $9,90 | $9,46 | 4,45M |
| 2026-07-01 | $9,45 | +0,64 % | $9,58 | $10,03 | $9,39 | 5,77M |
| 2026-06-30 | $9,39 | -3,20 % | $9,66 | $9,67 | $9,23 | 4,96M |
| 2026-06-29 | $9,70 | -0,51 % | $9,67 | $9,79 | $9,43 | 3,40M |
| 2026-06-26 | $9,75 | +1,04 % | $9,55 | $9,90 | $9,48 | 4,87M |
| 2026-06-25 | $9,65 | -4,17 % | $10,10 | $10,26 | $9,61 | 5,89M |
| 2026-06-24 | $10,07 | -2,80 % | $10,25 | $10,39 | $9,93 | 3,37M |
| 2026-06-23 | $10,36 | -0,86 % | $10,05 | $10,72 | $9,99 | 4,04M |
| 2026-06-22 | $10,45 | -1,88 % | $10,39 | $10,62 | $10,31 | 3,61M |
| 2026-06-18 | $10,65 | +1,53 % | $10,70 | $10,91 | $10,40 | 12,77M |
| 2026-06-17 | $10,49 | -1,22 % | $10,63 | $10,90 | $10,46 | 14,94M |
| 2026-06-16 | $10,62 | +0,76 % | $10,51 | $10,86 | $10,46 | 4,36M |
| 2026-06-15 | $10,54 | +7,01 % | $10,32 | $10,71 | $10,26 | 5,22M |
| 2026-06-12 | $9,85 | +1,03 % | $9,76 | $10,01 | $9,68 | 3,48M |
| 2026-06-11 | $9,75 | +5,18 % | $9,41 | $9,78 | $9,29 | 5,83M |
| 2026-06-10 | $9,27 | -6,65 % | $9,67 | $9,98 | $9,17 | 6,51M |
| 2026-06-09 | $9,93 | -4,52 % | $10,45 | $10,50 | $9,58 | 9,47M |
| 2026-06-08 | $10,40 | +1,17 % | $10,53 | $10,66 | $10,23 | 5,45M |
| 2026-06-05 | $10,28 | -9,90 % | $11,10 | $11,15 | $10,27 | 8,60M |
| 2026-06-04 | $11,41 | +0,62 % | $11,30 | $11,57 | $11,10 | 4,71M |