3,086€
11,69%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,75 | 2,76 | 2,75 | 2,76 | -7,44% | - |
| 30.06.2025 | 2,32 | 2,99 | 2,17 | 2,99 | 52,53% | 4.162,00 |
| 27.06.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 10,32% | - |
| 26.06.2025 | 1,91 | 1,91 | 1,77 | 1,77 | -10,45% | 5.000,00 |
| 25.06.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 14,77% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -9,11% | - |
| 23.06.2025 | 1,93 | 2,05 | 1,90 | 1,90 | -1,76% | 5.000,00 |
| 20.06.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 6,15% | - |
| 19.06.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -4,21% | - |
| 18.06.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -14,52% | - |
| 17.06.2025 | 2,20 | 2,22 | 2,20 | 2,22 | -3,39% | - |
| 16.06.2025 | 2,33 | 2,33 | 2,30 | 2,30 | -9,12% | - |
| 13.06.2025 | 2,61 | 2,61 | 2,53 | 2,53 | -1,63% | 2.632,00 |
| 12.06.2025 | 2,68 | 2,69 | 2,58 | 2,58 | -4,84% | - |
| 11.06.2025 | 2,66 | 2,71 | 2,66 | 2,71 | -2,17% | - |
| 10.06.2025 | 2,50 | 2,77 | 2,50 | 2,77 | 7,04% | 4.728,00 |
| 09.06.2025 | 2,55 | 2,58 | 2,55 | 2,58 | -0,54% | - |
| 06.06.2025 | 2,52 | 2,60 | 2,52 | 2,60 | -3,24% | - |
| 05.06.2025 | 2,70 | 2,70 | 2,69 | 2,69 | 0,07% | - |
| 04.06.2025 | 2,40 | 2,68 | 2,39 | 2,68 | 22,07% | 2.000,00 |
| 03.06.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,81% | - |
| 02.06.2025 | 2,13 | 2,16 | 2,12 | 2,16 | -5,18% | - |
| 30.05.2025 | 2,27 | 2,28 | 2,27 | 2,28 | -6,95% | - |
| 29.05.2025 | 2,47 | 2,47 | 2,45 | 2,45 | 0,95% | - |
| 28.05.2025 | 2,39 | 2,42 | 2,39 | 2,42 | -0,41% | - |
| 27.05.2025 | 2,39 | 2,43 | 2,39 | 2,43 | 2,01% | - |
| 26.05.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 1,14% | - |
| 23.05.2025 | 2,38 | 2,38 | 2,36 | 2,36 | 4,10% | - |
| 22.05.2025 | 2,29 | 2,29 | 2,27 | 2,27 | -7,25% | - |
| 21.05.2025 | 2,63 | 2,64 | 2,44 | 2,44 | -9,85% | - |
| 20.05.2025 | 2,92 | 3,08 | 2,63 | 2,71 | 18,24% | - |
| 19.05.2025 | 2,21 | 2,33 | 2,18 | 2,29 | -0,56% | 1.300,00 |
| 16.05.2025 | 2,29 | 2,31 | 2,24 | 2,31 | -11,35% | 5.300,00 |
| 15.05.2025 | 4,14 | 4,14 | 2,60 | 2,60 | -56,10% | 3.000,00 |
| 14.05.2025 | 6,02 | 6,03 | 5,92 | 5,92 | -7,47% | - |
| 13.05.2025 | 6,01 | 6,40 | 6,01 | 6,40 | 1,94% | 1.200,00 |
| 12.05.2025 | 5,58 | 6,28 | 5,58 | 6,28 | 20,04% | - |
| 09.05.2025 | 5,30 | 5,30 | 5,23 | 5,23 | 0,46% | - |
| 08.05.2025 | 5,16 | 5,21 | 5,16 | 5,21 | 5,51% | - |
| 07.05.2025 | 4,96 | 4,97 | 4,93 | 4,93 | 4,71% | - |
| 06.05.2025 | 4,79 | 4,79 | 4,71 | 4,71 | -7,13% | - |
| 05.05.2025 | 5,30 | 5,30 | 5,07 | 5,07 | 2,96% | - |
| 02.05.2025 | 4,88 | 4,93 | 4,87 | 4,93 | 1,52% | - |
| 30.04.2025 | 4,98 | 4,99 | 4,85 | 4,85 | -0,53% | - |
| 29.04.2025 | 4,98 | 4,98 | 4,88 | 4,88 | 3,26% | - |
| 28.04.2025 | 4,75 | 4,75 | 4,73 | 4,73 | -4,54% | - |
| 25.04.2025 | 5,05 | 5,05 | 4,95 | 4,95 | 10,98% | - |
| 24.04.2025 | 4,47 | 4,47 | 4,45 | 4,46 | 1,59% | - |
| 23.04.2025 | 4,39 | 4,40 | 4,38 | 4,39 | -3,22% | - |
| 22.04.2025 | 4,26 | 4,56 | 4,25 | 4,54 | -2,81% | 600,00 |
| 17.04.2025 | 4,79 | 4,79 | 4,67 | 4,67 | 6,36% | - |
| 16.04.2025 | 4,18 | 4,40 | 4,16 | 4,39 | -9,51% | 600,00 |
| 15.04.2025 | 4,91 | 4,92 | 4,85 | 4,85 | -7,79% | - |
| 14.04.2025 | 5,05 | 5,26 | 5,04 | 5,26 | 1,15% | - |
| 11.04.2025 | 5,06 | 5,20 | 4,92 | 5,20 | -3,67% | 300,00 |
| 10.04.2025 | 6,01 | 6,01 | 5,40 | 5,40 | -10,03% | 250,00 |
| 09.04.2025 | 4,71 | 6,00 | 4,65 | 6,00 | 6,01% | 800,00 |
| 08.04.2025 | 5,26 | 5,66 | 5,26 | 5,66 | 27,25% | - |
| 07.04.2025 | 4,60 | 4,60 | 4,45 | 4,45 | -4,63% | - |
| 04.04.2025 | 6,21 | 6,22 | 4,66 | 4,66 | -34,84% | 2.100,00 |
| 03.04.2025 | 6,90 | 7,16 | 6,78 | 7,16 | 7,35% | 900,00 |
| 02.04.2025 | 6,84 | 6,84 | 6,67 | 6,67 | -9,45% | - |
| 01.04.2025 | 7,48 | 7,49 | 7,36 | 7,36 | -5,10% | - |
| 31.03.2025 | 7,95 | 7,96 | 7,76 | 7,76 | -6,12% | - |
| 28.03.2025 | 8,37 | 8,37 | 7,88 | 8,27 | -5,75% | 1.000,00 |
| 27.03.2025 | 9,43 | 9,43 | 8,77 | 8,77 | -23,34% | 2.115,00 |
| 26.03.2025 | 10,73 | 11,44 | 10,55 | 11,44 | -0,52% | 10.000,00 |
| 25.03.2025 | 11,02 | 11,50 | 10,87 | 11,50 | 12,36% | 600,00 |
| 24.03.2025 | 10,24 | 10,30 | 10,08 | 10,24 | 0,34% | 350,00 |
| 21.03.2025 | 9,26 | 10,20 | 9,11 | 10,20 | 9,37% | 1.100,00 |
| 20.03.2025 | 9,21 | 9,33 | 9,08 | 9,33 | -0,79% | - |
| 19.03.2025 | 8,92 | 9,40 | 8,79 | 9,40 | 4,44% | 1.275,00 |
| 18.03.2025 | 8,79 | 9,00 | 8,79 | 9,00 | 4,14% | 110,00 |
| 17.03.2025 | 8,22 | 8,64 | 8,08 | 8,64 | 5,36% | - |
| 14.03.2025 | 7,66 | 8,20 | 7,50 | 8,20 | 13,92% | - |
| 13.03.2025 | 7,87 | 7,87 | 6,85 | 7,20 | -10,54% | 2.000,00 |
| 12.03.2025 | 8,28 | 8,28 | 8,05 | 8,05 | 1,26% | - |
| 11.03.2025 | 8,06 | 8,06 | 7,95 | 7,95 | -10,21% | - |
| 10.03.2025 | 8,86 | 8,86 | 8,79 | 8,85 | 3,70% | - |
| 07.03.2025 | 8,73 | 8,74 | 8,54 | 8,54 | -6,57% | - |
| 06.03.2025 | 9,31 | 9,31 | 9,14 | 9,14 | -5,05% | - |
| 05.03.2025 | 8,96 | 9,62 | 8,62 | 9,62 | 12,75% | 150,00 |
| 04.03.2025 | 8,63 | 8,70 | 8,23 | 8,53 | -9,94% | 650,00 |
| 03.03.2025 | 9,38 | 9,48 | 9,38 | 9,48 | 1,65% | - |
| 28.02.2025 | 9,50 | 9,50 | 9,32 | 9,32 | -0,70% | - |
| 27.02.2025 | 9,50 | 9,50 | 9,39 | 9,39 | -7,78% | - |
| 26.02.2025 | 9,77 | 10,18 | 9,63 | 10,18 | 1,65% | 900,00 |
| 25.02.2025 | 10,14 | 10,17 | 10,02 | 10,02 | -3,70% | - |
| 24.02.2025 | 10,44 | 10,44 | 10,39 | 10,40 | -5,58% | 300,00 |
| 21.02.2025 | 11,20 | 11,22 | 11,02 | 11,02 | -2,48% | - |
| 20.02.2025 | 11,61 | 11,61 | 11,30 | 11,30 | -5,12% | - |
| 19.02.2025 | 11,85 | 11,91 | 11,85 | 11,91 | 6,92% | - |
| 18.02.2025 | 11,45 | 11,45 | 11,14 | 11,14 | -5,87% | - |
| 17.02.2025 | 11,41 | 11,83 | 11,41 | 11,83 | 5,48% | 400,00 |
| 14.02.2025 | 11,12 | 11,22 | 11,12 | 11,22 | -0,93% | - |
| 13.02.2025 | 10,99 | 11,32 | 10,99 | 11,32 | -0,61% | 300,00 |
| 12.02.2025 | 11,47 | 11,47 | 11,39 | 11,39 | -6,75% | - |
| 11.02.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,45% | 700,00 |
| 10.02.2025 | 11,91 | 12,55 | 11,87 | 12,27 | 3,37% | - |
| 07.02.2025 | 12,04 | 12,28 | 11,76 | 11,87 | -10,14% | - |