11,730$
-9,35%
Echtzeit-Aktienkurs Fervo Energy Company
Bid:
Ask:
Aktienkurse zur Fervo Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,33 | 12,57 | 11,64 | 11,65 | -9,97% | 8.541.614,00 |
| 11.11.2026 | 11,92 | 13,28 | 11,66 | 12,94 | 13,71% | 13.112.847,00 |
| 10.11.2026 | 11,44 | 12,11 | 10,92 | 11,38 | 0,00% | 14.974.521,00 |
| 09.11.2026 | 9,04 | 11,46 | 8,92 | 11,38 | 26,09% | 23.981.872,00 |
| 06.11.2026 | 8,26 | 9,09 | 7,99 | 9,03 | 15,85% | 9.053.424,00 |
| 05.11.2026 | 8,61 | 8,65 | 7,64 | 7,79 | -12,47% | 9.562.128,00 |
| 04.11.2026 | 9,45 | 9,59 | 8,38 | 8,90 | -4,51% | 9.666.870,00 |
| 03.11.2026 | 8,39 | 9,34 | 8,35 | 9,32 | 12,97% | 8.839.358,00 |
| 02.11.2026 | 8,46 | 8,53 | 8,06 | 8,25 | -0,30% | 5.029.881,00 |
| 30.10.2026 | 8,71 | 8,77 | 8,06 | 8,28 | -7,95% | 7.228.227,00 |
| 29.10.2026 | 8,58 | 9,23 | 8,50 | 8,99 | 7,92% | 9.370.372,00 |
| 28.10.2026 | 8,74 | 8,77 | 8,07 | 8,33 | -4,03% | 6.010.149,00 |
| 27.10.2026 | 8,25 | 8,84 | 8,14 | 8,68 | 8,91% | 5.877.022,00 |
| 26.10.2026 | 8,06 | 8,18 | 7,72 | 7,97 | -0,87% | 5.841.634,00 |
| 23.10.2026 | 8,13 | 8,28 | 7,83 | 8,04 | -2,55% | 5.975.360,00 |
| 22.10.2026 | 8,80 | 8,93 | 8,22 | 8,25 | -8,54% | 7.922.282,00 |
| 21.10.2026 | 9,67 | 9,68 | 8,97 | 9,02 | -2,91% | 4.986.989,00 |
| 20.10.2026 | 8,98 | 9,54 | 8,83 | 9,29 | 2,09% | 10.189.173,00 |
| 19.10.2026 | 9,93 | 9,98 | 9,00 | 9,10 | -5,99% | 9.980.627,00 |
| 16.10.2026 | 10,23 | 10,25 | 9,59 | 9,68 | -5,65% | 20.761.777,00 |
| 15.10.2026 | 10,60 | 10,60 | 9,94 | 10,26 | -6,22% | 20.155.077,00 |
| 14.10.2026 | 11,80 | 11,88 | 10,86 | 10,94 | -8,68% | 7.465.639,00 |
| 13.10.2026 | 12,70 | 12,74 | 11,88 | 11,98 | -6,92% | 11.163.485,00 |
| 12.10.2026 | 13,66 | 13,84 | 12,78 | 12,87 | -6,40% | 8.983.160,00 |
| 09.10.2026 | 13,97 | 14,06 | 13,31 | 13,75 | -0,36% | 5.962.689,00 |
| 08.10.2026 | 13,72 | 14,26 | 13,41 | 13,80 | -1,22% | 6.157.568,00 |
| 07.10.2026 | 13,95 | 14,10 | 13,56 | 13,97 | -2,51% | 5.744.494,00 |
| 06.10.2026 | 13,60 | 14,56 | 13,23 | 14,33 | 6,46% | 13.027.168,00 |
| 05.10.2026 | 14,63 | 14,69 | 13,10 | 13,46 | -6,85% | 11.879.753,00 |
| 02.10.2026 | 14,59 | 14,99 | 14,00 | 14,45 | -0,07% | 7.707.315,00 |
| 01.10.2026 | 13,75 | 14,61 | 13,53 | 14,46 | 6,40% | 8.987.935,00 |
| 30.09.2026 | 13,80 | 13,97 | 13,58 | 13,59 | -1,16% | 5.597.256,00 |
| 29.09.2026 | 13,99 | 14,16 | 13,44 | 13,75 | -2,52% | 10.209.397,00 |
| 28.09.2026 | 15,18 | 15,32 | 13,83 | 14,11 | -7,08% | 11.690.057,00 |
| 25.09.2026 | 17,59 | 17,66 | 15,03 | 15,18 | -9,16% | 10.460.425,00 |
| 24.09.2026 | 18,49 | 18,54 | 16,16 | 16,71 | 2,20% | 14.295.917,00 |
| 23.09.2026 | 16,35 | 16,67 | 15,98 | 16,35 | -0,55% | 2.908.337,00 |
| 22.09.2026 | 16,88 | 16,97 | 16,30 | 16,44 | -2,32% | 3.584.317,00 |
| 21.09.2026 | 17,26 | 17,93 | 16,52 | 16,83 | -0,47% | 4.089.347,00 |
| 18.09.2026 | 16,86 | 17,42 | 16,17 | 16,91 | 1,50% | 9.227.715,00 |
| 17.09.2026 | 15,87 | 16,74 | 15,80 | 16,66 | 8,18% | 4.152.929,00 |
| 16.09.2026 | 15,25 | 15,49 | 14,80 | 15,40 | 1,58% | 4.524.705,00 |
| 15.09.2026 | 15,10 | 15,37 | 14,85 | 15,16 | 1,34% | 3.497.982,00 |
| 14.09.2026 | 15,31 | 15,89 | 14,87 | 14,96 | -4,04% | 4.352.269,00 |
| 11.09.2026 | 15,88 | 15,94 | 14,94 | 15,59 | -0,89% | 6.061.402,00 |
| 10.09.2026 | 17,22 | 17,37 | 15,72 | 15,73 | -8,76% | 6.067.625,00 |
| 09.09.2026 | 18,60 | 18,97 | 17,00 | 17,24 | -8,78% | 5.017.471,00 |
| 08.09.2026 | 18,62 | 19,28 | 17,84 | 18,90 | 4,07% | 5.469.554,00 |
| 04.09.2026 | 17,27 | 18,58 | 17,10 | 18,16 | 5,83% | 7.792.715,00 |
| 03.09.2026 | 18,28 | 18,48 | 16,80 | 17,16 | -4,56% | 8.563.656,00 |
| 02.09.2026 | 18,40 | 18,79 | 17,03 | 17,98 | -8,96% | 19.642.994,00 |
| 01.09.2026 | 16,47 | 20,07 | 16,44 | 19,75 | 28,41% | 35.232.544,00 |
| 31.08.2026 | 14,85 | 15,51 | 14,60 | 15,38 | 4,13% | 4.506.105,00 |
| 28.08.2026 | 15,70 | 15,90 | 14,75 | 14,77 | -7,46% | 4.082.781,00 |
| 27.08.2026 | 15,59 | 16,41 | 15,55 | 15,96 | 3,37% | 3.920.623,00 |
| 26.08.2026 | 16,38 | 16,45 | 15,22 | 15,44 | -6,14% | 3.617.926,00 |
| 25.08.2026 | 15,64 | 16,68 | 15,32 | 16,45 | 6,33% | 3.607.229,00 |
| 24.08.2026 | 16,97 | 17,15 | 15,31 | 15,47 | -8,57% | 4.313.005,00 |
| 21.08.2026 | 17,00 | 17,57 | 16,51 | 16,92 | -0,47% | 2.362.750,00 |
| 20.08.2026 | 17,95 | 18,28 | 16,69 | 17,00 | -4,66% | 3.849.884,00 |
| 19.08.2026 | 18,00 | 18,28 | 17,01 | 17,83 | -0,78% | 4.490.596,00 |
| 18.08.2026 | 18,05 | 19,00 | 17,71 | 17,97 | -0,72% | 5.013.426,00 |
| 17.08.2026 | 19,49 | 19,69 | 17,56 | 18,10 | -8,40% | 6.573.348,00 |
| 14.08.2026 | 20,56 | 22,26 | 19,71 | 19,76 | -2,76% | 3.459.376,00 |
| 13.08.2026 | 20,71 | 21,71 | 20,24 | 20,32 | 0,79% | 3.900.722,00 |
| 12.08.2026 | 25,80 | 26,20 | 19,54 | 20,16 | -16,59% | 7.984.765,00 |
| 11.08.2026 | 23,97 | 24,71 | 23,10 | 24,17 | 1,05% | 3.353.423,00 |
| 10.08.2026 | 25,85 | 26,70 | 23,80 | 23,92 | -7,47% | 1.731.890,00 |
| 07.08.2026 | 23,24 | 25,93 | 23,10 | 25,85 | 12,39% | 2.460.424,00 |
| 06.08.2026 | 22,00 | 24,10 | 21,88 | 23,00 | 4,31% | 1.574.873,00 |
| 05.08.2026 | 22,51 | 23,09 | 21,96 | 22,05 | -3,08% | 1.472.842,00 |
| 04.08.2026 | 22,34 | 23,66 | 22,00 | 22,75 | 2,52% | 2.231.526,00 |
| 03.08.2026 | 22,26 | 23,12 | 21,26 | 22,19 | -1,55% | 2.117.154,00 |
| 31.07.2026 | 22,47 | 23,49 | 21,98 | 22,54 | 1,08% | 2.893.931,00 |
| 30.07.2026 | 17,76 | 22,35 | 17,75 | 22,30 | 30,56% | 4.832.546,00 |
| 29.07.2026 | 21,16 | 21,48 | 16,89 | 17,08 | -19,13% | 6.865.230,00 |
| 28.07.2026 | 23,71 | 23,77 | 20,76 | 21,12 | -11,93% | 3.011.396,00 |
| 27.07.2026 | 24,09 | 24,25 | 22,78 | 23,98 | -0,15% | 1.277.880,00 |
| 24.07.2026 | 26,69 | 26,69 | 23,90 | 24,02 | -8,93% | 1.688.540,00 |
| 23.07.2026 | 27,77 | 28,93 | 26,23 | 26,37 | -5,48% | 1.846.558,00 |
| 22.07.2026 | 26,94 | 28,33 | 26,90 | 27,90 | 3,37% | 2.990.937,00 |
| 21.07.2026 | 25,51 | 27,07 | 25,37 | 26,99 | 5,88% | 2.880.687,00 |
| 20.07.2026 | 25,44 | 26,17 | 25,25 | 25,49 | 3,41% | 2.275.559,00 |
| 17.07.2026 | 23,40 | 24,72 | 22,50 | 24,65 | 6,66% | 2.602.462,00 |
| 16.07.2026 | 24,30 | 24,51 | 22,66 | 23,11 | -5,94% | 2.482.140,00 |
| 15.07.2026 | 25,04 | 25,62 | 23,97 | 24,57 | -1,80% | 1.579.549,00 |
| 14.07.2026 | 25,78 | 26,28 | 24,85 | 25,02 | -3,25% | 1.916.912,00 |
| 13.07.2026 | 27,16 | 27,87 | 25,83 | 25,86 | -4,68% | 2.586.268,00 |
| 10.07.2026 | 27,35 | 27,82 | 26,59 | 27,13 | -0,80% | 2.968.745,00 |
| 09.07.2026 | 23,53 | 27,67 | 23,26 | 27,35 | 16,04% | 3.670.834,00 |
| 08.07.2026 | 23,70 | 24,93 | 23,31 | 23,57 | -0,97% | 2.870.697,00 |
| 07.07.2026 | 27,47 | 27,91 | 23,10 | 23,80 | -14,63% | 8.115.825,00 |
| 06.07.2026 | 27,55 | 28,61 | 27,04 | 27,88 | 0,32% | 3.393.887,00 |
| 02.07.2026 | 28,96 | 30,92 | 27,26 | 27,79 | -4,40% | 3.723.397,00 |
| 01.07.2026 | 29,09 | 29,76 | 27,80 | 29,07 | -0,55% | 6.956.758,00 |
| 30.06.2026 | 31,50 | 31,70 | 28,71 | 29,23 | -7,99% | 5.695.374,00 |
| 29.06.2026 | 32,75 | 33,12 | 31,38 | 31,77 | -2,19% | 5.030.122,00 |
| 26.06.2026 | 31,25 | 33,87 | 30,01 | 32,48 | 2,27% | 2.967.014,00 |
| 25.06.2026 | 33,05 | 33,15 | 31,10 | 31,76 | -2,25% | 2.806.696,00 |
| 24.06.2026 | 33,00 | 33,56 | 31,32 | 32,49 | -1,43% | 2.232.229,00 |