7,856$
-5,47%
Echtzeit-Aktienkurs NextDecade Corp.
Bid:
Ask:
Aktienkurse zur NextDecade Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 8,25 | 8,41 | 8,04 | 8,11 | -1,46% | 1.734.192,00 |
| 03.01.2025 | 8,40 | 8,48 | 8,13 | 8,23 | -0,84% | 3.074.478,00 |
| 02.01.2025 | 7,81 | 8,34 | 7,75 | 8,30 | 7,65% | 2.159.148,00 |
| 31.12.2024 | 7,05 | 7,73 | 6,94 | 7,71 | 10,46% | 4.102.114,00 |
| 30.12.2024 | 6,97 | 7,16 | 6,86 | 6,98 | 0,43% | 3.393.846,00 |
| 27.12.2024 | 7,05 | 7,14 | 6,91 | 6,95 | -1,28% | 939.979,00 |
| 26.12.2024 | 6,95 | 7,06 | 6,89 | 7,04 | 1,00% | 643.214,00 |
| 24.12.2024 | 6,89 | 7,05 | 6,79 | 6,97 | 2,20% | 497.406,00 |
| 23.12.2024 | 6,97 | 7,05 | 6,78 | 6,82 | -1,87% | 779.543,00 |
| 20.12.2024 | 6,47 | 7,03 | 6,42 | 6,95 | 5,95% | 1.246.766,00 |
| 19.12.2024 | 6,45 | 6,62 | 6,27 | 6,56 | 3,80% | 1.876.536,00 |
| 18.12.2024 | 6,72 | 6,76 | 6,19 | 6,32 | -5,53% | 2.538.375,00 |
| 17.12.2024 | 6,70 | 6,74 | 6,53 | 6,69 | -1,18% | 1.032.868,00 |
| 16.12.2024 | 7,00 | 7,02 | 6,71 | 6,77 | -3,42% | 1.267.598,00 |
| 13.12.2024 | 6,85 | 7,03 | 6,75 | 7,01 | 2,64% | 668.522,00 |
| 12.12.2024 | 6,76 | 6,92 | 6,69 | 6,83 | 0,74% | 972.303,00 |
| 11.12.2024 | 6,80 | 6,90 | 6,56 | 6,78 | 0,89% | 1.119.267,00 |
| 10.12.2024 | 6,76 | 7,06 | 6,68 | 6,72 | -0,30% | 1.193.047,00 |
| 09.12.2024 | 7,03 | 7,09 | 6,72 | 6,74 | -3,58% | 954.758,00 |
| 06.12.2024 | 7,08 | 7,08 | 6,90 | 6,99 | -0,43% | 1.360.592,00 |
| 05.12.2024 | 7,04 | 7,11 | 6,98 | 7,02 | -0,57% | 1.073.801,00 |
| 04.12.2024 | 7,12 | 7,19 | 6,92 | 7,06 | -0,84% | 899.003,00 |
| 03.12.2024 | 7,01 | 7,12 | 6,91 | 7,12 | 2,01% | 1.209.737,00 |
| 02.12.2024 | 7,21 | 7,21 | 6,86 | 6,98 | -3,59% | 1.170.413,00 |
| 29.11.2024 | 7,24 | 7,31 | 7,17 | 7,24 | 0,70% | 1.833.325,00 |
| 27.11.2024 | 7,20 | 7,29 | 6,93 | 7,19 | 0,14% | 1.657.731,00 |
| 26.11.2024 | 7,35 | 7,42 | 7,16 | 7,18 | -2,58% | 2.274.545,00 |
| 25.11.2024 | 7,48 | 7,60 | 7,21 | 7,37 | -1,47% | 2.716.959,00 |
| 22.11.2024 | 7,29 | 7,60 | 7,21 | 7,48 | 2,61% | 3.705.533,00 |
| 21.11.2024 | 7,47 | 7,47 | 7,20 | 7,29 | -2,02% | 2.519.813,00 |
| 20.11.2024 | 7,60 | 7,64 | 7,38 | 7,44 | -2,11% | 2.440.478,00 |
| 19.11.2024 | 7,46 | 7,76 | 7,37 | 7,60 | 1,60% | 5.020.257,00 |
| 18.11.2024 | 7,36 | 7,65 | 7,36 | 7,48 | 3,03% | 3.636.724,00 |
| 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 |