7,265$
-0,07%
Echtzeit-Aktienkurs NextDecade Corp.
Bid:
Ask:
Aktienkurse zur NextDecade Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 7,34 | 7,45 | 7,10 | 7,26 | -0,14% | 2.113.538,00 |
| 14.11.2024 | 7,10 | 7,36 | 7,03 | 7,27 | 2,39% | 2.221.385,00 |
| 13.11.2024 | 7,14 | 7,25 | 6,99 | 7,10 | -0,14% | 2.044.578,00 |
| 12.11.2024 | 7,37 | 7,43 | 7,03 | 7,11 | -3,79% | 1.937.471,00 |
| 11.11.2024 | 7,21 | 7,42 | 6,97 | 7,39 | 4,23% | 2.858.230,00 |
| 08.11.2024 | 6,83 | 7,10 | 6,64 | 7,09 | 2,46% | 1.878.046,00 |
| 07.11.2024 | 6,99 | 6,99 | 6,70 | 6,92 | 1,10% | 2.003.326,00 |
| 06.11.2024 | 6,64 | 7,03 | 6,48 | 6,85 | 15,04% | 6.258.606,00 |
| 05.11.2024 | 5,48 | 5,95 | 5,45 | 5,95 | 8,58% | 1.345.105,00 |
| 04.11.2024 | 5,44 | 5,65 | 5,36 | 5,48 | 1,67% | 986.025,00 |
| 01.11.2024 | 5,91 | 5,91 | 5,29 | 5,39 | -7,71% | 2.033.002,00 |
| 31.10.2024 | 5,83 | 5,91 | 5,72 | 5,84 | -0,17% | 1.435.374,00 |
| 30.10.2024 | 5,85 | 6,11 | 5,76 | 5,85 | -0,17% | 1.639.191,00 |
| 29.10.2024 | 5,88 | 5,91 | 5,76 | 5,86 | -0,34% | 902.295,00 |
| 28.10.2024 | 5,87 | 5,98 | 5,68 | 5,88 | 0,17% | 967.294,00 |
| 25.10.2024 | 5,84 | 5,94 | 5,68 | 5,87 | 1,38% | 615.987,00 |
| 24.10.2024 | 5,53 | 5,89 | 5,49 | 5,79 | 5,46% | 1.431.155,00 |
| 23.10.2024 | 5,44 | 5,53 | 5,35 | 5,49 | -0,18% | 864.752,00 |
| 22.10.2024 | 5,50 | 5,59 | 5,42 | 5,50 | 1,10% | 695.632,00 |
| 21.10.2024 | 5,55 | 5,61 | 5,40 | 5,44 | -1,45% | 960.000,00 |
| 18.10.2024 | 5,48 | 5,64 | 5,46 | 5,52 | 1,28% | 1.890.268,00 |
| 17.10.2024 | 5,70 | 5,78 | 5,37 | 5,45 | -4,22% | 1.262.930,00 |
| 16.10.2024 | 5,42 | 5,81 | 5,42 | 5,69 | 4,79% | 1.473.859,00 |
| 15.10.2024 | 5,57 | 5,57 | 5,31 | 5,43 | -2,34% | 833.859,00 |
| 14.10.2024 | 5,66 | 5,67 | 5,41 | 5,56 | -1,24% | 1.193.803,00 |
| 11.10.2024 | 5,21 | 5,69 | 5,21 | 5,63 | 7,65% | 2.113.871,00 |
| 10.10.2024 | 5,10 | 5,32 | 5,10 | 5,23 | 2,35% | 1.208.548,00 |
| 09.10.2024 | 5,12 | 5,13 | 5,01 | 5,11 | -0,39% | 683.695,00 |
| 08.10.2024 | 5,08 | 5,16 | 4,94 | 5,13 | 0,79% | 1.288.425,00 |
| 07.10.2024 | 4,99 | 5,18 | 4,96 | 5,09 | 1,80% | 1.230.029,00 |
| 04.10.2024 | 4,90 | 5,03 | 4,87 | 5,00 | 2,46% | 721.096,00 |
| 03.10.2024 | 4,75 | 4,90 | 4,66 | 4,88 | 2,09% | 725.944,00 |
| 02.10.2024 | 4,70 | 4,83 | 4,68 | 4,78 | 2,80% | 1.063.508,00 |
| 01.10.2024 | 4,66 | 4,75 | 4,59 | 4,65 | -1,06% | 1.161.512,00 |
| 30.09.2024 | 4,80 | 4,83 | 4,63 | 4,70 | -2,08% | 1.098.008,00 |
| 27.09.2024 | 4,79 | 4,87 | 4,72 | 4,80 | 0,42% | 1.129.728,00 |
| 26.09.2024 | 4,95 | 5,05 | 4,76 | 4,78 | -3,63% | 1.102.461,00 |
| 25.09.2024 | 4,88 | 5,02 | 4,80 | 4,96 | 0,81% | 1.683.089,00 |
| 24.09.2024 | 5,00 | 5,02 | 4,76 | 4,92 | -0,40% | 1.570.700,00 |
| 23.09.2024 | 4,75 | 4,96 | 4,63 | 4,94 | 4,66% | 1.716.109,00 |
| 20.09.2024 | 4,92 | 4,98 | 4,71 | 4,72 | -3,67% | 5.911.294,00 |
| 19.09.2024 | 4,93 | 5,00 | 4,81 | 4,90 | 1,55% | 1.437.087,00 |
| 18.09.2024 | 4,96 | 5,01 | 4,77 | 4,83 | -2,72% | 1.394.678,00 |
| 17.09.2024 | 5,08 | 5,20 | 4,95 | 4,96 | -1,39% | 1.644.590,00 |
| 16.09.2024 | 4,90 | 5,07 | 4,85 | 5,03 | 3,07% | 1.403.300,00 |
| 13.09.2024 | 4,64 | 4,96 | 4,63 | 4,88 | 6,32% | 1.684.943,00 |
| 12.09.2024 | 4,64 | 4,80 | 4,58 | 4,59 | -0,22% | 923.734,00 |
| 11.09.2024 | 4,44 | 4,62 | 4,44 | 4,60 | 2,91% | 1.707.299,00 |
| 10.09.2024 | 4,75 | 4,80 | 4,27 | 4,47 | -5,70% | 2.394.298,00 |
| 09.09.2024 | 4,70 | 4,95 | 4,68 | 4,74 | 1,07% | 2.066.268,00 |
| 06.09.2024 | 4,75 | 4,87 | 4,66 | 4,69 | -1,68% | 1.323.365,00 |
| 05.09.2024 | 4,37 | 4,84 | 4,36 | 4,77 | 9,15% | 2.271.927,00 |
| 04.09.2024 | 4,38 | 4,54 | 4,30 | 4,37 | -1,02% | 974.246,00 |
| 03.09.2024 | 4,64 | 4,70 | 4,27 | 4,42 | -5,26% | 1.788.927,00 |
| 30.08.2024 | 4,62 | 4,75 | 4,57 | 4,66 | 0,87% | 2.054.838,00 |
| 29.08.2024 | 4,61 | 4,73 | 4,52 | 4,62 | 0,22% | 1.106.677,00 |
| 28.08.2024 | 4,76 | 4,77 | 4,51 | 4,61 | -4,16% | 1.353.566,00 |
| 27.08.2024 | 5,00 | 5,03 | 4,80 | 4,81 | -4,18% | 954.661,00 |
| 26.08.2024 | 4,99 | 5,08 | 4,86 | 5,02 | 2,45% | 1.543.712,00 |
| 23.08.2024 | 4,77 | 4,91 | 4,77 | 4,90 | 3,16% | 1.311.118,00 |
| 22.08.2024 | 4,95 | 5,08 | 4,73 | 4,75 | -4,23% | 1.621.288,00 |
| 21.08.2024 | 4,65 | 5,00 | 4,65 | 4,96 | 5,53% | 1.985.620,00 |
| 20.08.2024 | 4,73 | 4,83 | 4,64 | 4,70 | -0,21% | 1.233.724,00 |
| 19.08.2024 | 4,70 | 4,87 | 4,65 | 4,71 | 0,21% | 3.052.937,00 |
| 16.08.2024 | 4,80 | 4,80 | 4,52 | 4,70 | -2,79% | 2.467.229,00 |
| 15.08.2024 | 4,80 | 4,87 | 4,37 | 4,84 | -0,10% | 2.766.046,00 |
| 14.08.2024 | 5,10 | 5,14 | 4,76 | 4,84 | -4,16% | 3.227.422,00 |
| 13.08.2024 | 4,95 | 5,25 | 4,84 | 5,05 | 3,70% | 2.717.865,00 |
| 12.08.2024 | 5,02 | 5,17 | 4,78 | 4,87 | -2,01% | 2.441.186,00 |
| 09.08.2024 | 5,29 | 5,39 | 4,78 | 4,97 | -4,51% | 4.013.217,00 |
| 08.08.2024 | 5,26 | 5,29 | 4,92 | 5,21 | -1,61% | 5.847.419,00 |
| 07.08.2024 | 6,00 | 6,05 | 5,26 | 5,29 | -17,21% | 7.486.332,00 |
| 06.08.2024 | 7,99 | 8,04 | 6,25 | 6,39 | -17,97% | 7.706.894,00 |
| 05.08.2024 | 7,82 | 8,01 | 7,57 | 7,79 | -6,14% | 1.597.734,00 |
| 02.08.2024 | 8,07 | 8,38 | 7,99 | 8,30 | -0,18% | 2.425.960,00 |
| 01.08.2024 | 8,18 | 8,38 | 8,13 | 8,32 | 2,53% | 2.170.022,00 |
| 31.07.2024 | 8,12 | 8,30 | 8,01 | 8,11 | 1,25% | 1.981.810,00 |
| 30.07.2024 | 7,75 | 8,12 | 7,75 | 8,01 | 3,49% | 1.544.029,00 |
| 29.07.2024 | 7,84 | 7,94 | 7,60 | 7,74 | -0,39% | 969.532,00 |
| 26.07.2024 | 7,81 | 7,92 | 7,63 | 7,77 | 0,00% | 1.079.446,00 |
| 25.07.2024 | 8,08 | 8,26 | 7,77 | 7,77 | -4,19% | 1.351.349,00 |
| 24.07.2024 | 8,15 | 8,52 | 8,11 | 8,11 | -0,37% | 2.948.253,00 |
| 23.07.2024 | 8,04 | 8,18 | 7,95 | 8,14 | 1,12% | 813.635,00 |
| 22.07.2024 | 7,79 | 8,27 | 7,79 | 8,05 | 3,47% | 2.195.747,00 |
| 19.07.2024 | 7,70 | 7,91 | 7,57 | 7,78 | 1,57% | 844.768,00 |
| 18.07.2024 | 7,84 | 7,86 | 7,61 | 7,66 | -1,98% | 835.425,00 |
| 17.07.2024 | 8,11 | 8,20 | 7,74 | 7,82 | -3,99% | 1.115.163,00 |
| 16.07.2024 | 8,22 | 8,25 | 8,03 | 8,14 | 0,37% | 1.136.947,00 |
| 15.07.2024 | 8,10 | 8,26 | 7,97 | 8,11 | 1,25% | 1.638.201,00 |
| 12.07.2024 | 7,93 | 8,05 | 7,83 | 8,01 | 2,30% | 1.139.402,00 |
| 11.07.2024 | 7,61 | 7,90 | 7,51 | 7,83 | 4,54% | 1.083.608,00 |
| 10.07.2024 | 7,75 | 7,83 | 7,47 | 7,49 | -3,23% | 1.412.791,00 |
| 09.07.2024 | 7,83 | 7,95 | 7,73 | 7,74 | -1,02% | 937.810,00 |
| 08.07.2024 | 7,85 | 7,90 | 7,75 | 7,82 | -0,26% | 724.316,00 |
| 05.07.2024 | 8,01 | 8,06 | 7,72 | 7,84 | -1,88% | 909.431,00 |
| 03.07.2024 | 8,01 | 8,16 | 7,95 | 7,99 | -0,25% | 569.344,00 |
| 02.07.2024 | 7,78 | 8,03 | 7,70 | 8,01 | 2,96% | 1.277.638,00 |
| 01.07.2024 | 8,02 | 8,05 | 7,76 | 7,78 | -2,02% | 1.570.321,00 |
| 28.06.2024 | 8,10 | 8,14 | 7,77 | 7,94 | -0,87% | 7.031.216,00 |
| 27.06.2024 | 8,02 | 8,08 | 7,94 | 8,01 | -0,12% | 1.398.157,00 |