8,285$
8,02%
Echtzeit-Aktienkurs NextDecade Corp.
Bid:
Ask:
Aktienkurse zur NextDecade Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 7,60 | 8,36 | 7,52 | 8,28 | 7,95% | 4.047.467,00 |
| 29.05.2025 | 8,00 | 8,27 | 7,64 | 7,67 | -0,13% | 2.076.399,00 |
| 28.05.2025 | 7,59 | 7,71 | 7,53 | 7,68 | 1,32% | 749.158,00 |
| 27.05.2025 | 7,64 | 7,77 | 7,54 | 7,58 | 0,66% | 1.197.716,00 |
| 23.05.2025 | 7,28 | 7,61 | 7,19 | 7,53 | 1,35% | 1.694.851,00 |
| 22.05.2025 | 7,19 | 7,48 | 7,02 | 7,43 | 2,48% | 1.989.840,00 |
| 21.05.2025 | 7,27 | 7,38 | 7,03 | 7,25 | -1,76% | 1.983.041,00 |
| 20.05.2025 | 7,73 | 7,75 | 7,35 | 7,38 | -4,90% | 1.655.234,00 |
| 19.05.2025 | 7,47 | 7,88 | 7,37 | 7,76 | 1,70% | 1.524.819,00 |
| 16.05.2025 | 7,62 | 7,75 | 7,40 | 7,63 | -0,91% | 1.439.958,00 |
| 15.05.2025 | 8,08 | 8,21 | 7,67 | 7,70 | -6,10% | 1.249.644,00 |
| 14.05.2025 | 8,35 | 8,44 | 7,92 | 8,20 | -1,20% | 1.933.285,00 |
| 13.05.2025 | 7,82 | 8,60 | 7,76 | 8,30 | 7,10% | 3.416.768,00 |
| 12.05.2025 | 7,93 | 8,03 | 7,74 | 7,75 | 1,04% | 1.405.903,00 |
| 09.05.2025 | 7,58 | 7,79 | 7,52 | 7,67 | 2,68% | 1.130.867,00 |
| 08.05.2025 | 7,49 | 7,69 | 7,34 | 7,47 | 0,67% | 1.179.221,00 |
| 07.05.2025 | 7,17 | 7,47 | 7,17 | 7,42 | 1,23% | 1.062.338,00 |
| 06.05.2025 | 7,40 | 7,46 | 7,20 | 7,33 | -0,95% | 1.718.785,00 |
| 05.05.2025 | 7,51 | 7,60 | 7,28 | 7,40 | -3,27% | 1.295.231,00 |
| 02.05.2025 | 7,57 | 7,78 | 7,47 | 7,65 | 3,10% | 1.193.867,00 |
| 01.05.2025 | 7,45 | 7,65 | 7,35 | 7,42 | -0,80% | 941.623,00 |
| 30.04.2025 | 7,59 | 7,82 | 7,28 | 7,48 | -3,86% | 1.172.995,00 |
| 29.04.2025 | 7,60 | 7,82 | 7,52 | 7,78 | 1,30% | 923.543,00 |
| 28.04.2025 | 7,42 | 7,71 | 7,36 | 7,68 | 4,21% | 1.042.160,00 |
| 25.04.2025 | 7,48 | 7,51 | 7,24 | 7,37 | -2,51% | 992.089,00 |
| 24.04.2025 | 7,46 | 7,68 | 7,41 | 7,56 | 2,72% | 1.261.066,00 |
| 23.04.2025 | 7,31 | 7,50 | 7,22 | 7,36 | 2,22% | 1.186.960,00 |
| 22.04.2025 | 7,42 | 7,77 | 7,16 | 7,20 | -1,50% | 1.471.988,00 |
| 21.04.2025 | 7,73 | 7,75 | 7,21 | 7,31 | -6,52% | 1.284.706,00 |
| 17.04.2025 | 7,51 | 8,05 | 7,50 | 7,82 | 4,83% | 2.513.484,00 |
| 16.04.2025 | 7,59 | 7,71 | 7,38 | 7,46 | -1,71% | 1.431.959,00 |
| 15.04.2025 | 7,36 | 7,72 | 7,35 | 7,59 | 2,71% | 1.968.519,00 |
| 14.04.2025 | 7,37 | 7,70 | 7,21 | 7,39 | 8,04% | 2.483.543,00 |
| 11.04.2025 | 6,81 | 7,06 | 6,72 | 6,84 | -0,29% | 2.180.188,00 |
| 10.04.2025 | 6,73 | 7,02 | 6,55 | 6,86 | -0,44% | 2.959.007,00 |
| 09.04.2025 | 6,34 | 7,15 | 6,12 | 6,89 | 6,33% | 3.557.492,00 |
| 08.04.2025 | 6,60 | 7,58 | 6,35 | 6,48 | 8,36% | 5.100.101,00 |
| 07.04.2025 | 5,51 | 6,47 | 5,16 | 5,98 | 5,28% | 4.133.625,00 |
| 04.04.2025 | 6,86 | 6,88 | 5,63 | 5,68 | -21,33% | 5.051.324,00 |
| 03.04.2025 | 7,40 | 7,70 | 7,22 | 7,22 | -9,18% | 2.540.147,00 |
| 02.04.2025 | 7,50 | 8,00 | 7,35 | 7,95 | 3,52% | 1.446.424,00 |
| 01.04.2025 | 7,78 | 7,87 | 7,53 | 7,68 | -1,16% | 1.663.127,00 |
| 31.03.2025 | 7,87 | 8,17 | 7,58 | 7,77 | -3,48% | 2.302.777,00 |
| 28.03.2025 | 8,39 | 8,42 | 8,02 | 8,05 | -4,34% | 2.142.079,00 |
| 27.03.2025 | 9,02 | 9,14 | 8,36 | 8,42 | -7,02% | 1.774.240,00 |
| 26.03.2025 | 9,26 | 9,38 | 9,01 | 9,05 | -2,27% | 1.306.243,00 |
| 25.03.2025 | 9,43 | 9,71 | 9,23 | 9,26 | -1,80% | 2.252.108,00 |
| 24.03.2025 | 9,06 | 9,54 | 8,93 | 9,43 | 4,43% | 2.672.434,00 |
| 21.03.2025 | 8,66 | 9,06 | 8,50 | 9,03 | 3,20% | 2.278.811,00 |
| 20.03.2025 | 9,00 | 9,00 | 8,56 | 8,75 | -3,53% | 2.178.845,00 |
| 19.03.2025 | 8,51 | 9,10 | 8,47 | 9,07 | 6,71% | 2.046.547,00 |
| 18.03.2025 | 7,25 | 8,65 | 7,20 | 8,50 | 17,24% | 4.519.883,00 |
| 17.03.2025 | 7,20 | 7,33 | 7,16 | 7,25 | 0,42% | 837.053,00 |
| 14.03.2025 | 7,02 | 7,29 | 6,96 | 7,22 | 3,88% | 1.142.650,00 |
| 13.03.2025 | 7,06 | 7,20 | 6,70 | 6,95 | -1,84% | 1.676.898,00 |
| 12.03.2025 | 6,92 | 7,13 | 6,85 | 7,08 | 4,42% | 1.405.567,00 |
| 11.03.2025 | 6,77 | 6,92 | 6,62 | 6,78 | 0,44% | 1.233.980,00 |
| 10.03.2025 | 6,97 | 7,03 | 6,63 | 6,75 | -3,98% | 1.112.938,00 |
| 07.03.2025 | 7,18 | 7,27 | 6,77 | 7,03 | -1,82% | 1.233.808,00 |
| 06.03.2025 | 7,53 | 7,53 | 7,02 | 7,16 | -6,34% | 1.407.512,00 |
| 05.03.2025 | 7,69 | 7,76 | 7,21 | 7,65 | -1,55% | 1.407.129,00 |
| 04.03.2025 | 7,10 | 7,98 | 7,09 | 7,77 | 6,96% | 1.776.083,00 |
| 03.03.2025 | 8,24 | 8,33 | 7,25 | 7,26 | -11,68% | 2.015.688,00 |
| 28.02.2025 | 7,16 | 8,27 | 7,11 | 8,22 | 13,22% | 3.102.464,00 |
| 27.02.2025 | 7,31 | 7,39 | 7,07 | 7,26 | 0,14% | 877.868,00 |
| 26.02.2025 | 7,30 | 7,39 | 7,13 | 7,25 | -0,89% | 1.224.900,00 |
| 25.02.2025 | 7,74 | 7,75 | 7,23 | 7,32 | -5,86% | 1.318.194,00 |
| 24.02.2025 | 7,86 | 7,99 | 7,51 | 7,77 | -1,15% | 1.038.882,00 |
| 21.02.2025 | 8,30 | 8,44 | 7,85 | 7,86 | -5,42% | 1.046.742,00 |
| 20.02.2025 | 8,36 | 8,36 | 8,04 | 8,31 | -1,07% | 800.375,00 |
| 19.02.2025 | 8,26 | 8,42 | 8,15 | 8,40 | 1,08% | 1.008.363,00 |
| 18.02.2025 | 8,15 | 8,42 | 8,11 | 8,31 | 0,26% | 1.137.907,00 |
| 17.02.2025 | 8,29 | 8,29 | 8,27 | 8,29 | 2,08% | - |
| 14.02.2025 | 7,99 | 8,21 | 7,83 | 8,12 | 2,53% | 1.160.387,00 |
| 13.02.2025 | 7,57 | 7,94 | 7,57 | 7,92 | 4,49% | 1.029.182,00 |
| 12.02.2025 | 7,83 | 7,93 | 7,53 | 7,58 | -4,29% | 1.123.458,00 |
| 11.02.2025 | 7,85 | 7,98 | 7,71 | 7,92 | 0,13% | 803.257,00 |
| 10.02.2025 | 7,85 | 7,98 | 7,78 | 7,91 | 1,80% | 1.055.197,00 |
| 07.02.2025 | 7,90 | 7,97 | 7,63 | 7,77 | -1,65% | 3.123.049,00 |
| 06.02.2025 | 8,72 | 8,81 | 7,86 | 7,90 | -8,14% | 2.437.122,00 |
| 05.02.2025 | 8,40 | 8,62 | 8,33 | 8,60 | 2,38% | 1.089.081,00 |
| 04.02.2025 | 8,52 | 8,58 | 8,24 | 8,40 | -2,10% | 1.210.561,00 |
| 03.02.2025 | 8,24 | 8,69 | 8,10 | 8,58 | 1,18% | 1.408.023,00 |
| 31.01.2025 | 8,67 | 8,72 | 8,46 | 8,48 | -2,19% | 1.337.362,00 |
| 30.01.2025 | 8,29 | 8,80 | 8,29 | 8,67 | 6,38% | 1.933.440,00 |
| 29.01.2025 | 7,80 | 8,18 | 7,79 | 8,15 | 3,82% | 1.638.849,00 |
| 28.01.2025 | 8,22 | 8,25 | 7,74 | 7,85 | -4,03% | 2.714.842,00 |
| 27.01.2025 | 8,39 | 8,41 | 8,04 | 8,18 | -3,88% | 3.129.845,00 |
| 24.01.2025 | 8,47 | 8,64 | 8,40 | 8,51 | 0,24% | 1.699.212,00 |
| 23.01.2025 | 8,68 | 8,81 | 8,33 | 8,49 | -2,08% | 3.231.211,00 |
| 22.01.2025 | 8,84 | 9,03 | 8,54 | 8,67 | -4,20% | 2.829.571,00 |
| 21.01.2025 | 9,38 | 9,47 | 8,88 | 9,05 | -0,55% | 2.036.657,00 |
| 17.01.2025 | 9,08 | 9,37 | 8,78 | 9,10 | 0,66% | 3.461.516,00 |
| 16.01.2025 | 7,97 | 9,11 | 7,95 | 9,04 | 11,60% | 7.051.101,00 |
| 15.01.2025 | 8,29 | 8,37 | 8,02 | 8,10 | 0,62% | 1.499.532,00 |
| 14.01.2025 | 7,84 | 8,26 | 7,83 | 8,05 | 3,34% | 2.031.994,00 |
| 13.01.2025 | 7,80 | 8,00 | 7,74 | 7,79 | -1,14% | 874.903,00 |
| 10.01.2025 | 7,96 | 8,06 | 7,75 | 7,88 | 0,77% | 1.094.929,00 |
| 08.01.2025 | 7,64 | 7,86 | 7,62 | 7,82 | 1,43% | 1.281.113,00 |
| 07.01.2025 | 8,12 | 8,18 | 7,60 | 7,71 | -4,93% | 1.698.807,00 |