5,944$
-1,10%
Echtzeit-Aktienkurs NextDecade Corp.
Bid:
Ask:
Aktienkurse zur NextDecade Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2025 | 6,90 | 6,98 | 6,70 | 6,79 | -2,30% | 2.749.560,00 |
| 29.09.2025 | 7,03 | 7,09 | 6,76 | 6,95 | -1,28% | 3.274.178,00 |
| 26.09.2025 | 7,05 | 7,39 | 6,99 | 7,04 | 2,47% | 5.110.898,00 |
| 25.09.2025 | 6,95 | 7,09 | 6,78 | 6,87 | -2,35% | 3.325.530,00 |
| 24.09.2025 | 6,86 | 7,22 | 6,82 | 7,04 | 1,66% | 4.002.743,00 |
| 23.09.2025 | 6,85 | 7,16 | 6,81 | 6,92 | 0,58% | 4.334.886,00 |
| 22.09.2025 | 6,58 | 6,95 | 6,55 | 6,88 | 4,56% | 5.625.836,00 |
| 19.09.2025 | 6,69 | 6,91 | 6,52 | 6,58 | 2,02% | 7.969.144,00 |
| 18.09.2025 | 6,54 | 6,70 | 6,37 | 6,45 | -1,23% | 5.961.476,00 |
| 17.09.2025 | 6,93 | 7,05 | 6,52 | 6,53 | -6,31% | 7.124.800,00 |
| 16.09.2025 | 6,91 | 7,04 | 6,72 | 6,97 | 3,41% | 5.546.360,00 |
| 15.09.2025 | 7,08 | 7,12 | 6,40 | 6,74 | -1,46% | 9.185.814,00 |
| 12.09.2025 | 7,42 | 7,59 | 6,83 | 6,84 | -10,70% | 10.200.402,00 |
| 11.09.2025 | 8,11 | 8,11 | 7,41 | 7,66 | -5,26% | 9.183.856,00 |
| 10.09.2025 | 9,97 | 9,99 | 7,80 | 8,09 | -18,62% | 17.186.398,00 |
| 09.09.2025 | 10,19 | 10,54 | 9,93 | 9,94 | -1,54% | 2.152.154,00 |
| 08.09.2025 | 10,80 | 10,84 | 10,07 | 10,09 | -5,61% | 3.767.340,00 |
| 05.09.2025 | 10,31 | 10,70 | 10,05 | 10,69 | 2,20% | 2.521.202,00 |
| 04.09.2025 | 11,06 | 11,27 | 10,17 | 10,46 | 0,10% | 3.949.933,00 |
| 03.09.2025 | 10,69 | 10,83 | 10,44 | 10,45 | -2,25% | 1.627.027,00 |
| 02.09.2025 | 10,93 | 10,93 | 10,60 | 10,69 | -0,28% | 1.561.474,00 |
| 29.08.2025 | 10,62 | 10,90 | 10,52 | 10,72 | 1,04% | 2.766.914,00 |
| 28.08.2025 | 10,67 | 10,92 | 10,55 | 10,61 | 0,00% | 2.607.332,00 |
| 27.08.2025 | 10,30 | 11,26 | 10,30 | 10,61 | 2,51% | 4.063.116,00 |
| 26.08.2025 | 10,49 | 10,72 | 10,29 | 10,35 | -0,77% | 2.325.607,00 |
| 25.08.2025 | 10,28 | 10,56 | 10,23 | 10,43 | 1,86% | 1.616.913,00 |
| 22.08.2025 | 10,30 | 10,42 | 10,11 | 10,24 | -0,68% | 2.502.094,00 |
| 21.08.2025 | 10,02 | 10,39 | 9,95 | 10,31 | 2,79% | 3.397.029,00 |
| 20.08.2025 | 9,55 | 10,09 | 9,34 | 10,03 | 5,69% | 2.555.723,00 |
| 19.08.2025 | 9,62 | 9,77 | 9,48 | 9,49 | -2,27% | 1.834.085,00 |
| 18.08.2025 | 9,68 | 9,86 | 9,56 | 9,71 | -0,15% | 1.932.713,00 |
| 15.08.2025 | 10,00 | 10,07 | 9,72 | 9,73 | -2,46% | 2.173.858,00 |
| 14.08.2025 | 10,15 | 10,28 | 9,89 | 9,97 | -2,45% | 2.091.642,00 |
| 13.08.2025 | 10,55 | 10,58 | 10,00 | 10,22 | -2,29% | 2.499.359,00 |
| 12.08.2025 | 10,70 | 10,95 | 10,33 | 10,46 | -2,24% | 2.050.656,00 |
| 11.08.2025 | 10,41 | 10,72 | 10,33 | 10,70 | 3,48% | 2.694.216,00 |
| 08.08.2025 | 10,53 | 10,76 | 10,28 | 10,34 | -1,05% | 2.845.151,00 |
| 07.08.2025 | 11,09 | 11,23 | 10,40 | 10,45 | -4,91% | 2.906.986,00 |
| 06.08.2025 | 11,06 | 11,29 | 10,27 | 10,99 | -0,59% | 4.911.373,00 |
| 05.08.2025 | 11,23 | 11,26 | 10,73 | 11,06 | -1,29% | 2.637.690,00 |
| 04.08.2025 | 11,21 | 11,22 | 11,03 | 11,20 | 0,90% | 1.667.793,00 |
| 01.08.2025 | 11,10 | 11,35 | 10,67 | 11,10 | -2,29% | 2.408.165,00 |
| 31.07.2025 | 11,23 | 11,59 | 11,13 | 11,36 | 0,18% | 2.022.962,00 |
| 30.07.2025 | 11,50 | 11,61 | 11,11 | 11,34 | -0,79% | 2.268.323,00 |
| 29.07.2025 | 11,40 | 11,54 | 11,18 | 11,43 | 0,35% | 1.844.111,00 |
| 28.07.2025 | 11,50 | 11,85 | 11,24 | 11,39 | 0,62% | 2.561.009,00 |
| 25.07.2025 | 11,76 | 11,78 | 11,22 | 11,32 | -1,57% | 2.024.955,00 |
| 24.07.2025 | 11,21 | 11,62 | 11,12 | 11,50 | 2,31% | 1.935.406,00 |
| 23.07.2025 | 11,09 | 11,49 | 11,06 | 11,24 | 1,35% | 1.735.685,00 |
| 22.07.2025 | 11,38 | 11,46 | 11,07 | 11,09 | -2,89% | 2.369.454,00 |
| 21.07.2025 | 12,08 | 12,08 | 11,40 | 11,42 | -4,83% | 3.124.137,00 |
| 18.07.2025 | 11,54 | 12,12 | 11,54 | 12,00 | 3,99% | 2.953.964,00 |
| 17.07.2025 | 11,48 | 11,64 | 11,25 | 11,54 | 0,87% | 2.888.075,00 |
| 16.07.2025 | 11,44 | 11,52 | 11,10 | 11,44 | 0,00% | 3.068.341,00 |
| 15.07.2025 | 11,20 | 11,48 | 10,92 | 11,44 | 1,96% | 3.763.018,00 |
| 14.07.2025 | 10,88 | 11,44 | 10,59 | 11,22 | 4,18% | 7.070.714,00 |
| 11.07.2025 | 9,42 | 10,79 | 9,34 | 10,77 | 16,94% | 9.729.879,00 |
| 10.07.2025 | 8,98 | 9,30 | 8,89 | 9,21 | 2,33% | 1.732.335,00 |
| 09.07.2025 | 9,19 | 9,27 | 8,99 | 9,00 | -1,32% | 2.172.406,00 |