Deutsche Märkte schließen in 8 Stunden 9 Minuten

NexGen Energy Ltd. (NXE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,7300+0,1400 (+3,90%)
Börsenschluss: 04:00PM EDT
3,8000 +0,06 (+1,47%)
Nachbörse: 07:53PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20223,57003,76003,51003,73003,73001.248.400
30. Juni 20223,60003,61503,45503,59003,59001.850.900
29. Juni 20223,91003,92003,66003,67003,67002.870.400
28. Juni 20224,01004,10003,83003,90003,90001.883.700
27. Juni 20223,97004,06603,89003,96003,96001.597.800
24. Juni 20223,58003,94003,56503,86003,86003.105.200
23. Juni 20223,60003,63003,42003,51003,51005.001.600
22. Juni 20223,59003,65503,49503,59003,59005.160.200
21. Juni 20223,72003,95003,69003,74003,74003.651.300
17. Juni 20223,65003,70003,49303,60003,60003.103.500
16. Juni 20223,75003,79003,55003,62003,62005.046.000
15. Juni 20223,93003,99003,73003,93003,93003.748.400
14. Juni 20224,30004,30003,79003,86003,86006.110.000
13. Juni 20224,44004,44004,16004,24004,24002.947.500
10. Juni 20224,59004,71004,51004,67004,67004.688.400
09. Juni 20224,94004,94404,74004,80004,80003.853.700
08. Juni 20225,24005,33005,01005,04005,04003.918.000
07. Juni 20224,60005,29004,56505,12005,12005.150.400
06. Juni 20224,81004,82004,65004,68004,68002.364.500
03. Juni 20224,77004,81004,63004,69004,69001.992.400
02. Juni 20224,45004,90004,45004,85004,85002.728.800
01. Juni 20224,80004,84504,43004,43004,43002.493.000
31. Mai 20224,98005,03004,66004,75004,75002.737.700
27. Mai 20224,77004,91004,72004,88004,88002.244.200
26. Mai 20224,51004,77004,50004,74004,74002.009.400
25. Mai 20224,57004,70004,43004,54004,54002.293.100
24. Mai 20224,52004,64504,45004,62004,62002.813.000
23. Mai 20224,55004,61004,46004,58004,58001.121.200
20. Mai 20224,58004,61004,33004,53004,53003.390.200
19. Mai 20224,47004,63004,39004,50004,50003.156.600
18. Mai 20224,59004,68004,38004,47004,47003.749.000
17. Mai 20224,42004,65004,27004,65004,65003.845.700
16. Mai 20224,16004,35004,09504,28004,28004.160.200
13. Mai 20224,07004,27004,01004,14004,14003.397.100
12. Mai 20223,84004,02003,76003,88003,88004.597.000
11. Mai 20224,04004,23003,92003,93003,93003.536.600
10. Mai 20224,08004,20003,84004,03004,03003.231.800
09. Mai 20224,32004,32003,90003,92003,92005.408.700
06. Mai 20224,57004,58004,34004,45004,45002.458.100
05. Mai 20225,13005,25004,60504,64004,64003.548.200
04. Mai 20224,93005,12004,76005,12005,12002.054.300
03. Mai 20224,75004,99004,75004,91004,91001.968.200
02. Mai 20224,83004,90004,58004,74004,74002.470.300
29. Apr. 20225,06005,24004,89004,93004,93001.881.800
28. Apr. 20224,94005,09904,72405,06005,06002.422.300
27. Apr. 20225,07005,10004,86004,93004,93002.747.300
26. Apr. 20225,06005,12504,87004,99004,99002.753.100
25. Apr. 20224,93005,12004,79005,02005,02003.890.400
22. Apr. 20225,36005,53005,07005,16005,16003.672.500
21. Apr. 20225,89005,94005,32505,37005,37003.548.100
20. Apr. 20225,66005,98005,54505,91005,91002.167.200
19. Apr. 20225,91005,91005,56505,69005,69002.977.500
18. Apr. 20226,20006,25005,86005,87005,87002.366.500
14. Apr. 20226,35006,38006,13506,23006,23001.541.900
13. Apr. 20226,30006,56006,28206,33006,33003.560.400
12. Apr. 20226,30006,48006,12006,24006,24002.743.700
11. Apr. 20226,27006,38006,00006,23006,23003.415.400
08. Apr. 20226,21006,25506,01506,19006,19002.328.300
07. Apr. 20225,59006,26505,59006,20006,20005.661.700
06. Apr. 20225,48005,58005,37005,58005,58001.600.600
05. Apr. 20225,48005,90005,48005,49005,49002.106.100
04. Apr. 20225,66005,72005,46005,46005,46001.300.600
01. Apr. 20225,67005,93005,57005,63005,63001.658.000
31. März 20225,56005,85005,53005,66005,66004.431.300
30. März 20225,46005,70605,45005,52005,52001.628.400
29. März 20225,33005,49005,18005,49005,49002.368.200
28. März 20225,69005,71005,38005,40005,40002.099.000
25. März 20225,85005,90005,71005,78005,78001.091.200
24. März 20225,81005,90905,70005,85005,85002.126.300
23. März 20225,83005,93505,76005,76005,76001.722.000
22. März 20225,80005,96505,74005,84005,84002.488.500
21. März 20225,67006,00005,67005,81005,81003.010.100
18. März 20225,48005,75005,45505,67005,67002.098.100
17. März 20225,11005,61505,11005,52005,52001.668.500
16. März 20225,26005,37504,93305,12005,12001.885.800
15. März 20224,97005,19004,86005,13005,13002.198.900
14. März 20225,51005,58005,07005,12005,12002.056.000
11. März 20225,72005,76005,45005,58005,58002.458.600
10. März 20225,79005,93005,58505,73005,73004.287.400
09. März 20225,22005,86005,09005,72005,72004.447.500
08. März 20225,22005,48005,09005,35005,35003.342.600
07. März 20225,23005,60005,15505,22005,22003.215.200
04. März 20224,99005,21004,84005,08005,08004.190.200
03. März 20225,62005,66005,29005,37005,37002.734.300
02. März 20225,25005,56505,19005,49005,49002.703.400
01. März 20225,47005,47805,10005,15005,15004.441.300
28. Feb. 20224,85005,38004,85005,30005,30003.986.800
25. Feb. 20224,70004,80004,51004,79004,79002.606.500
24. Feb. 20224,12004,73004,12004,69004,69003.735.700
23. Feb. 20224,25004,42004,22104,27004,27001.380.900
22. Feb. 20224,11004,28504,11004,21004,21001.421.000
18. Feb. 20224,41004,41004,13004,15004,15001.295.900
17. Feb. 20224,45004,54004,38004,40004,40001.023.200
16. Feb. 20224,58004,63004,46204,51004,5100879.800
15. Feb. 20224,58004,58004,44004,57004,57001.077.700
14. Feb. 20224,54004,65004,43004,45004,45001.415.600
11. Feb. 20224,53004,76004,49004,59004,59001.709.400
10. Feb. 20224,45004,78504,45004,59004,59002.211.400
09. Feb. 20224,29004,66004,29004,61004,61002.700.700
08. Feb. 20224,15004,22004,06004,20004,2000993.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...