17,270$
-8,62%
Echtzeit-Aktienkurs Fervo Energy Company
Bid:
Ask:
Aktienkurse zur Fervo Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,78 | 18,95 | 17,01 | 17,15 | -9,26% | 151.649,00 |
| 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 |
| 23.06.2026 | 34,60 | 35,60 | 32,80 | 32,96 | -9,35% | 2.474.553,00 |
| 22.06.2026 | 38,14 | 41,42 | 35,81 | 36,36 | 3,62% | 3.184.519,00 |
| 18.06.2026 | 37,18 | 37,33 | 34,85 | 35,09 | -3,84% | 2.230.826,00 |
| 17.06.2026 | 34,25 | 37,43 | 34,02 | 36,49 | 7,61% | 2.254.672,00 |
| 16.06.2026 | 35,30 | 36,07 | 33,59 | 33,91 | -3,99% | 1.447.039,00 |
| 15.06.2026 | 35,84 | 36,40 | 34,64 | 35,32 | 0,37% | 966.778,00 |
| 12.06.2026 | 34,46 | 36,70 | 34,44 | 35,19 | 1,59% | 1.291.702,00 |
| 11.06.2026 | 32,94 | 35,55 | 32,39 | 34,64 | 4,75% | 1.633.705,00 |
| 10.06.2026 | 32,63 | 35,55 | 32,63 | 33,07 | -1,47% | 1.703.794,00 |
| 09.06.2026 | 34,38 | 35,35 | 32,61 | 33,57 | -1,16% | 1.999.098,00 |
| 08.06.2026 | 38,59 | 38,59 | 33,25 | 33,96 | -8,76% | 2.825.458,00 |
| 05.06.2026 | 38,11 | 38,80 | 36,72 | 37,22 | -4,22% | 1.939.520,00 |
| 04.06.2026 | 39,33 | 41,35 | 38,62 | 38,86 | -2,78% | 2.169.552,00 |
| 03.06.2026 | 37,37 | 40,39 | 36,80 | 39,97 | 6,22% | 3.323.715,00 |
| 02.06.2026 | 36,07 | 38,37 | 35,07 | 37,63 | 5,79% | 2.019.649,00 |
| 01.06.2026 | 36,50 | 36,56 | 34,27 | 35,57 | -2,97% | 3.915.682,00 |
| 29.05.2026 | 38,67 | 39,00 | 35,82 | 36,66 | -5,27% | 2.799.692,00 |
| 28.05.2026 | 37,27 | 39,00 | 36,00 | 38,70 | 3,70% | 1.554.871,00 |
| 27.05.2026 | 39,13 | 39,48 | 36,84 | 37,32 | -5,54% | 2.176.958,00 |
| 26.05.2026 | 39,34 | 39,68 | 37,65 | 39,51 | 3,02% | 2.383.270,00 |
| 22.05.2026 | 42,30 | 42,48 | 38,05 | 38,35 | -9,76% | 3.402.381,00 |
| 21.05.2026 | 38,78 | 42,57 | 37,84 | 42,50 | 11,81% | 7.992.703,00 |
| 20.05.2026 | 37,96 | 39,30 | 36,23 | 38,01 | 4,60% | 2.989.346,00 |
| 19.05.2026 | 38,73 | 39,89 | 36,33 | 36,34 | -5,85% | 9.900.138,00 |
| 18.05.2026 | 41,27 | 42,35 | 37,90 | 38,60 | -5,99% | 5.903.057,00 |
| 15.05.2026 | 37,40 | 42,65 | 37,35 | 41,06 | 1,06% | 7.051.951,00 |