1,011€
6,91%
Echtzeit-Aktienkurs New Fortress Energy
Bid:
Ask:
Aktienkurse zur New Fortress Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 5,39% | - |
| 26.11.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -0,42% | - |
| 25.11.2025 | 0,99 | 1,10 | 0,95 | 0,95 | -4,90% | 23.724,00 |
| 24.11.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -14,10% | - |
| 21.11.2025 | 1,39 | 1,39 | 1,15 | 1,16 | 10,76% | 5.528,00 |
| 20.11.2025 | 1,01 | 1,08 | 1,01 | 1,05 | 10,99% | 1.800,00 |
| 19.11.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 5,35% | - |
| 18.11.2025 | 0,92 | 0,92 | 0,90 | 0,90 | 1,58% | - |
| 17.11.2025 | 0,91 | 0,91 | 0,88 | 0,88 | -1,56% | - |
| 14.11.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -2,81% | - |
| 13.11.2025 | 0,98 | 0,98 | 0,92 | 0,92 | -8,88% | - |
| 12.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,87% | - |
| 11.11.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -9,84% | - |
| 10.11.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,45% | - |
| 07.11.2025 | 1,29 | 1,31 | 1,18 | 1,18 | -6,75% | 2.200,00 |
| 06.11.2025 | 1,35 | 1,44 | 1,26 | 1,26 | 7,23% | 22.867,00 |
| 05.11.2025 | 1,14 | 1,18 | 1,14 | 1,18 | -8,42% | - |
| 04.11.2025 | 1,41 | 1,41 | 1,28 | 1,28 | 15,27% | 5.243,00 |
| 03.11.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 7,43% | - |
| 31.10.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -1,05% | - |
| 30.10.2025 | 1,06 | 1,23 | 1,05 | 1,05 | -6,60% | - |
| 29.10.2025 | 1,31 | 1,31 | 1,12 | 1,12 | -12,56% | 1.459,00 |
| 28.10.2025 | 1,33 | 1,35 | 1,28 | 1,28 | -9,01% | - |
| 27.10.2025 | 1,45 | 1,49 | 1,41 | 1,41 | -6,56% | - |
| 24.10.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,79% | - |
| 23.10.2025 | 1,49 | 1,52 | 1,49 | 1,52 | -4,34% | - |
| 22.10.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -5,36% | - |
| 21.10.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 1,33% | - |
| 20.10.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 11,66% | - |
| 17.10.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -8,05% | - |
| 16.10.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -5,06% | - |
| 15.10.2025 | 1,67 | 1,75 | 1,67 | 1,70 | 8,56% | 1.000,00 |
| 14.10.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -4,69% | - |
| 13.10.2025 | 1,61 | 1,64 | 1,61 | 1,64 | -1,62% | - |
| 10.10.2025 | 1,75 | 1,78 | 1,67 | 1,67 | -10,07% | 600,00 |
| 09.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -7,84% | - |
| 08.10.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 0,75% | - |
| 07.10.2025 | 2,04 | 2,04 | 2,00 | 2,00 | -10,75% | 500,00 |
| 06.10.2025 | 2,08 | 2,24 | 2,06 | 2,24 | 12,05% | - |
| 03.10.2025 | 1,80 | 2,00 | 1,79 | 2,00 | 9,35% | 1.600,00 |
| 02.10.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -0,76% | - |
| 01.10.2025 | 1,75 | 1,87 | 1,75 | 1,84 | 9,12% | 300,00 |
| 30.09.2025 | 1,67 | 1,72 | 1,67 | 1,69 | 2,05% | 500,00 |
| 29.09.2025 | 1,74 | 1,76 | 1,66 | 1,66 | -13,94% | 1.500,00 |
| 26.09.2025 | 1,89 | 1,92 | 1,89 | 1,92 | -5,60% | - |
| 25.09.2025 | 2,15 | 2,15 | 2,04 | 2,04 | -6,65% | 110,00 |
| 24.09.2025 | 2,14 | 2,24 | 2,12 | 2,18 | -2,11% | 2.000,00 |
| 23.09.2025 | 2,41 | 2,52 | 2,23 | 2,23 | -0,93% | 650,00 |
| 22.09.2025 | 1,92 | 2,25 | 1,92 | 2,25 | 10,89% | 1.500,00 |
| 19.09.2025 | 2,09 | 2,09 | 2,03 | 2,03 | -5,63% | - |
| 18.09.2025 | 1,85 | 2,22 | 1,82 | 2,15 | 20,55% | 3.610,00 |
| 17.09.2025 | 2,25 | 2,73 | 1,78 | 1,78 | 3,75% | 10.428,00 |
| 16.09.2025 | 1,41 | 1,72 | 1,30 | 1,72 | 40,21% | 4.420,00 |
| 15.09.2025 | 1,11 | 1,24 | 1,11 | 1,23 | 7,17% | 4.500,00 |
| 12.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,17% | - |
| 11.09.2025 | 1,17 | 1,17 | 1,11 | 1,15 | -2,63% | - |
| 10.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,98% | - |
| 09.09.2025 | 1,17 | 1,25 | 1,17 | 1,20 | -8,09% | - |
| 08.09.2025 | 1,86 | 1,95 | 1,08 | 1,31 | -35,77% | 950,00 |
| 05.09.2025 | 2,02 | 2,06 | 1,98 | 2,03 | 5,99% | - |
| 04.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,59% | - |
| 03.09.2025 | 1,98 | 2,02 | 1,97 | 1,97 | -3,38% | - |
| 02.09.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -1,07% | - |
| 01.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -7,20% | - |
| 29.08.2025 | 2,21 | 2,22 | 2,20 | 2,22 | 0,36% | - |
| 28.08.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 2,12% | - |
| 27.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,05% | - |
| 26.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,36% | - |
| 25.08.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 9,30% | - |
| 22.08.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 5,45% | 91,00 |
| 21.08.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,52% | - |
| 20.08.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 1,43% | - |
| 19.08.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,72% | - |
| 18.08.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -4,90% | - |
| 15.08.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -1,61% | - |
| 14.08.2025 | 2,10 | 2,12 | 2,04 | 2,06 | 0,88% | 3.000,00 |
| 13.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -9,59% | - |
| 12.08.2025 | 2,25 | 2,26 | 2,25 | 2,25 | -2,97% | - |
| 11.08.2025 | 2,45 | 2,45 | 2,32 | 2,32 | -11,14% | 220,00 |
| 08.08.2025 | 2,57 | 2,61 | 2,57 | 2,61 | -0,61% | 150,00 |
| 07.08.2025 | 2,56 | 2,63 | 2,56 | 2,63 | -3,63% | - |
| 06.08.2025 | 2,74 | 2,75 | 2,73 | 2,73 | 6,35% | - |
| 05.08.2025 | 2,55 | 2,57 | 2,54 | 2,57 | 7,01% | - |
| 04.08.2025 | 2,41 | 2,59 | 2,40 | 2,40 | 6,63% | 3.750,00 |
| 01.08.2025 | 2,34 | 2,34 | 2,25 | 2,25 | -13,20% | - |
| 31.07.2025 | 2,60 | 2,61 | 2,59 | 2,59 | -13,15% | - |
| 30.07.2025 | 2,89 | 2,98 | 2,89 | 2,98 | -10,80% | - |
| 29.07.2025 | 3,36 | 3,39 | 3,34 | 3,34 | -6,12% | 3.000,00 |
| 28.07.2025 | 3,30 | 3,56 | 3,30 | 3,56 | 11,28% | 91,00 |
| 25.07.2025 | 3,44 | 3,44 | 3,20 | 3,20 | -2,23% | 3.000,00 |
| 24.07.2025 | 3,20 | 3,27 | 3,20 | 3,27 | -5,65% | - |
| 23.07.2025 | 3,46 | 3,47 | 3,46 | 3,47 | -0,77% | - |
| 22.07.2025 | 3,55 | 3,55 | 3,50 | 3,50 | -10,79% | - |
| 21.07.2025 | 3,85 | 3,92 | 3,85 | 3,92 | -0,18% | - |
| 18.07.2025 | 3,83 | 3,93 | 3,83 | 3,93 | 15,74% | - |
| 17.07.2025 | 3,37 | 3,39 | 3,37 | 3,39 | 4,40% | 500,00 |
| 16.07.2025 | 3,17 | 3,25 | 3,17 | 3,25 | -3,04% | - |
| 15.07.2025 | 3,28 | 3,35 | 3,27 | 3,35 | -3,21% | - |
| 14.07.2025 | 3,15 | 3,46 | 3,15 | 3,46 | 19,83% | - |
| 11.07.2025 | 2,88 | 2,89 | 2,87 | 2,89 | -6,99% | - |