5,465$
0,64%
Echtzeit-Aktienkurs NextDecade Corp.
Bid:
Ask:
Aktienkurse zur NextDecade Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 5,51 | 5,60 | 5,36 | 5,43 | -0,91% | 171,00 |
| 20.02.2026 | 5,53 | 5,62 | 5,43 | 5,48 | -1,79% | 1.417.040,00 |
| 19.02.2026 | 5,39 | 5,64 | 5,38 | 5,58 | 4,10% | 2.909.688,00 |
| 18.02.2026 | 5,12 | 5,39 | 5,12 | 5,36 | 5,51% | 2.293.611,00 |
| 17.02.2026 | 5,17 | 5,22 | 4,97 | 5,08 | -2,31% | 2.509.901,00 |
| 13.02.2026 | 5,08 | 5,37 | 5,08 | 5,20 | 2,16% | 2.130.977,00 |
| 12.02.2026 | 5,48 | 5,48 | 5,07 | 5,09 | -6,18% | 2.269.129,00 |
| 11.02.2026 | 5,46 | 5,55 | 5,40 | 5,43 | 0,84% | 1.532.465,00 |
| 10.02.2026 | 5,40 | 5,56 | 5,32 | 5,38 | 0,00% | 2.554.259,00 |
| 09.02.2026 | 5,22 | 5,45 | 5,20 | 5,38 | 2,67% | 2.088.858,00 |
| 06.02.2026 | 4,97 | 5,28 | 4,93 | 5,24 | 8,49% | 3.992.987,00 |
| 05.02.2026 | 4,96 | 5,01 | 4,75 | 4,83 | -4,55% | 4.083.907,00 |
| 04.02.2026 | 5,06 | 5,12 | 4,82 | 5,06 | 0,00% | 3.507.301,00 |
| 03.02.2026 | 5,08 | 5,25 | 4,90 | 5,06 | -0,39% | 4.176.878,00 |
| 02.02.2026 | 5,13 | 5,22 | 5,01 | 5,08 | -3,97% | 2.791.963,00 |
| 30.01.2026 | 5,26 | 5,53 | 5,19 | 5,29 | 0,19% | 2.266.577,00 |
| 29.01.2026 | 5,29 | 5,40 | 5,19 | 5,28 | 0,57% | 1.793.269,00 |
| 28.01.2026 | 5,24 | 5,38 | 5,19 | 5,25 | 1,35% | 2.435.326,00 |
| 27.01.2026 | 5,24 | 5,29 | 5,17 | 5,18 | -1,33% | 1.407.474,00 |
| 26.01.2026 | 5,25 | 5,34 | 5,15 | 5,25 | -0,38% | 1.724.653,00 |
| 23.01.2026 | 5,29 | 5,56 | 5,22 | 5,27 | 0,57% | 3.161.494,00 |
| 22.01.2026 | 4,92 | 5,24 | 4,91 | 5,24 | 6,50% | 2.438.901,00 |
| 21.01.2026 | 4,93 | 5,07 | 4,76 | 4,92 | 1,23% | 4.567.117,00 |
| 20.01.2026 | 5,25 | 5,31 | 4,85 | 4,86 | -8,27% | 3.914.604,00 |
| 19.01.2026 | 5,29 | 5,30 | 5,29 | 5,30 | 0,15% | - |
| 16.01.2026 | 5,06 | 5,37 | 5,06 | 5,29 | 4,13% | 2.364.525,00 |
| 15.01.2026 | 5,21 | 5,25 | 5,03 | 5,08 | -3,79% | 1.961.909,00 |
| 14.01.2026 | 5,23 | 5,31 | 5,11 | 5,28 | 0,57% | 2.508.269,00 |
| 13.01.2026 | 4,82 | 5,32 | 4,81 | 5,25 | 9,38% | 4.128.485,00 |
| 12.01.2026 | 4,89 | 4,94 | 4,76 | 4,80 | -1,84% | 4.015.894,00 |
| 09.01.2026 | 5,24 | 5,30 | 4,85 | 4,89 | -6,14% | 4.370.542,00 |
| 08.01.2026 | 5,02 | 5,33 | 5,01 | 5,21 | 3,78% | 2.794.994,00 |
| 07.01.2026 | 5,04 | 5,09 | 4,82 | 5,02 | -1,18% | 4.429.449,00 |
| 06.01.2026 | 5,39 | 5,41 | 5,07 | 5,08 | -5,75% | 3.765.991,00 |
| 05.01.2026 | 5,45 | 5,45 | 5,16 | 5,39 | 0,19% | 2.464.443,00 |
| 02.01.2026 | 5,30 | 5,43 | 5,24 | 5,38 | 2,09% | 1.679.248,00 |
| 31.12.2025 | 5,39 | 5,41 | 5,23 | 5,27 | -2,59% | 2.690.766,00 |
| 30.12.2025 | 5,43 | 5,50 | 5,39 | 5,41 | 0,00% | 2.197.335,00 |
| 29.12.2025 | 5,33 | 5,47 | 5,31 | 5,41 | 0,56% | 2.793.931,00 |
| 26.12.2025 | 5,46 | 5,47 | 5,33 | 5,38 | -1,47% | 2.676.651,00 |
| 24.12.2025 | 5,45 | 5,51 | 5,39 | 5,46 | 0,00% | 927.538,00 |
| 23.12.2025 | 5,46 | 5,49 | 5,33 | 5,46 | -0,36% | 2.054.586,00 |
| 22.12.2025 | 5,50 | 5,63 | 5,44 | 5,48 | 0,00% | 2.797.271,00 |
| 19.12.2025 | 5,30 | 5,55 | 5,15 | 5,48 | 3,98% | 5.199.828,00 |
| 18.12.2025 | 5,19 | 5,35 | 5,17 | 5,27 | 1,44% | 2.701.071,00 |
| 17.12.2025 | 5,10 | 5,29 | 5,07 | 5,20 | 2,06% | 3.343.613,00 |
| 16.12.2025 | 5,12 | 5,14 | 4,99 | 5,09 | -0,59% | 5.624.256,00 |
| 15.12.2025 | 5,48 | 5,50 | 5,09 | 5,12 | -6,23% | 9.146.177,00 |
| 12.12.2025 | 5,67 | 5,74 | 5,45 | 5,46 | -3,87% | 6.850.961,00 |
| 11.12.2025 | 5,90 | 6,12 | 5,67 | 5,68 | -3,40% | 6.225.378,00 |
| 10.12.2025 | 6,38 | 6,40 | 5,85 | 5,88 | -7,69% | 4.838.163,00 |
| 09.12.2025 | 6,39 | 6,42 | 6,23 | 6,37 | -0,93% | 2.487.415,00 |
| 08.12.2025 | 6,20 | 6,43 | 6,11 | 6,43 | 4,55% | 2.458.014,00 |
| 05.12.2025 | 6,27 | 6,37 | 6,12 | 6,15 | -1,28% | 2.196.124,00 |
| 04.12.2025 | 6,11 | 6,27 | 6,02 | 6,23 | 1,80% | 2.608.320,00 |
| 03.12.2025 | 5,85 | 6,16 | 5,83 | 6,12 | 5,15% | 2.674.361,00 |
| 02.12.2025 | 5,97 | 6,08 | 5,82 | 5,82 | -2,51% | 2.697.370,00 |
| 01.12.2025 | 6,10 | 6,16 | 5,95 | 5,97 | -2,29% | 2.106.789,00 |
| 28.11.2025 | 6,04 | 6,22 | 5,93 | 6,11 | 1,83% | 2.157.069,00 |
| 26.11.2025 | 5,87 | 6,04 | 5,84 | 6,00 | 2,92% | 2.458.182,00 |
| 25.11.2025 | 5,64 | 5,84 | 5,58 | 5,83 | 4,29% | 2.427.674,00 |
| 24.11.2025 | 5,67 | 5,80 | 5,46 | 5,59 | -2,10% | 3.685.905,00 |
| 21.11.2025 | 5,74 | 5,85 | 5,57 | 5,71 | -1,55% | 3.584.914,00 |
| 20.11.2025 | 6,17 | 6,36 | 5,80 | 5,80 | -3,65% | 3.107.161,00 |
| 19.11.2025 | 5,95 | 6,16 | 5,83 | 6,02 | 0,65% | 2.594.787,00 |
| 18.11.2025 | 5,83 | 6,02 | 5,77 | 5,98 | 2,77% | 3.368.584,00 |
| 17.11.2025 | 6,05 | 6,13 | 5,73 | 5,82 | -3,96% | 3.313.889,00 |
| 14.11.2025 | 5,91 | 6,24 | 5,80 | 6,06 | 1,51% | 2.963.153,00 |
| 13.11.2025 | 6,09 | 6,23 | 5,97 | 5,97 | -2,29% | 3.961.096,00 |
| 12.11.2025 | 6,03 | 6,19 | 6,02 | 6,11 | 0,83% | 1.988.670,00 |
| 11.11.2025 | 5,73 | 6,27 | 5,70 | 6,06 | 5,30% | 4.808.132,00 |
| 10.11.2025 | 5,96 | 6,00 | 5,71 | 5,76 | -2,79% | 2.363.629,00 |
| 07.11.2025 | 5,84 | 5,93 | 5,72 | 5,92 | 0,59% | 2.739.064,00 |
| 06.11.2025 | 6,01 | 6,06 | 5,79 | 5,89 | -2,08% | 2.279.313,00 |
| 05.11.2025 | 5,95 | 6,11 | 5,91 | 6,01 | 0,59% | 2.248.790,00 |
| 04.11.2025 | 5,79 | 6,06 | 5,68 | 5,98 | 1,79% | 2.778.538,00 |
| 03.11.2025 | 5,89 | 6,06 | 5,81 | 5,87 | -1,01% | 2.159.840,00 |
| 31.10.2025 | 5,76 | 6,04 | 5,68 | 5,93 | 2,77% | 2.476.160,00 |
| 30.10.2025 | 5,85 | 5,93 | 5,68 | 5,77 | -1,70% | 2.474.803,00 |
| 29.10.2025 | 6,05 | 6,14 | 5,81 | 5,87 | -2,98% | 2.363.198,00 |
| 28.10.2025 | 6,16 | 6,20 | 6,02 | 6,05 | -2,10% | 2.099.543,00 |
| 27.10.2025 | 5,83 | 6,19 | 5,78 | 6,18 | 6,00% | 3.778.857,00 |
| 24.10.2025 | 5,84 | 5,93 | 5,76 | 5,83 | 0,09% | 2.436.415,00 |
| 23.10.2025 | 5,95 | 6,09 | 5,82 | 5,82 | -0,61% | 2.250.737,00 |
| 22.10.2025 | 5,91 | 6,02 | 5,80 | 5,86 | -2,01% | 3.771.650,00 |
| 21.10.2025 | 6,14 | 6,14 | 5,97 | 5,98 | -2,61% | 2.669.881,00 |
| 20.10.2025 | 6,15 | 6,32 | 6,00 | 6,14 | 0,79% | 3.816.660,00 |
| 17.10.2025 | 6,16 | 6,76 | 6,08 | 6,09 | -0,30% | - |
| 16.10.2025 | 6,24 | 6,40 | 6,10 | 6,11 | -1,13% | 2.991.920,00 |
| 15.10.2025 | 6,23 | 6,61 | 6,14 | 6,18 | 0,16% | 4.007.957,00 |
| 14.10.2025 | 6,00 | 6,19 | 5,71 | 6,17 | 0,98% | 4.811.521,00 |
| 13.10.2025 | 6,52 | 6,55 | 6,06 | 6,11 | -5,42% | 5.355.309,00 |
| 10.10.2025 | 6,72 | 6,83 | 6,45 | 6,46 | -5,00% | 4.439.661,00 |
| 09.10.2025 | 6,79 | 7,01 | 6,71 | 6,80 | 2,18% | 3.775.275,00 |
| 08.10.2025 | 7,26 | 7,39 | 6,65 | 6,66 | -10,55% | 7.429.478,00 |
| 07.10.2025 | 7,41 | 7,46 | 7,11 | 7,44 | 1,36% | 4.584.935,00 |
| 06.10.2025 | 7,13 | 7,38 | 6,89 | 7,34 | 4,26% | 7.546.294,00 |
| 03.10.2025 | 6,60 | 7,17 | 6,55 | 7,04 | 7,48% | 5.286.676,00 |
| 02.10.2025 | 6,59 | 6,66 | 6,50 | 6,55 | -0,76% | 2.702.096,00 |
| 01.10.2025 | 6,73 | 6,83 | 6,45 | 6,60 | -2,80% | 4.320.536,00 |