9,136$
2,43%
Echtzeit-Aktienkurs NextDecade Corp.
Bid:
Ask:
Aktienkurse zur NextDecade Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 8,99 | 9,24 | 8,96 | 9,12 | 2,24% | 4.513.078,00 |
| 14.05.2026 | 8,40 | 9,05 | 8,31 | 8,92 | 4,45% | 3.588.648,00 |
| 13.05.2026 | 8,49 | 8,85 | 8,40 | 8,54 | 0,53% | 3.669.870,00 |
| 12.05.2026 | 8,17 | 8,50 | 8,03 | 8,50 | 5,14% | 2.726.573,00 |
| 11.05.2026 | 7,65 | 8,29 | 7,60 | 8,08 | 6,88% | 3.309.251,00 |
| 08.05.2026 | 7,64 | 7,64 | 7,37 | 7,56 | -0,79% | 2.390.113,00 |
| 07.05.2026 | 7,34 | 7,68 | 7,05 | 7,62 | 2,01% | 3.949.829,00 |
| 06.05.2026 | 7,34 | 7,56 | 7,29 | 7,47 | -5,32% | 3.205.169,00 |
| 05.05.2026 | 8,47 | 8,47 | 7,75 | 7,89 | -7,39% | 3.729.097,00 |
| 04.05.2026 | 7,89 | 8,54 | 7,80 | 8,52 | 8,81% | 4.594.153,00 |
| 01.05.2026 | 7,83 | 8,13 | 7,25 | 7,83 | 0,00% | 5.081.257,00 |
| 30.04.2026 | 7,57 | 7,96 | 7,43 | 7,83 | 1,95% | 3.784.370,00 |
| 29.04.2026 | 7,50 | 7,77 | 7,47 | 7,68 | 3,78% | 2.739.307,00 |
| 28.04.2026 | 7,39 | 7,58 | 7,36 | 7,40 | 2,21% | 2.292.773,00 |
| 27.04.2026 | 7,10 | 7,41 | 7,10 | 7,24 | 2,12% | 2.152.289,00 |
| 24.04.2026 | 7,37 | 7,42 | 6,98 | 7,09 | -4,58% | 3.150.029,00 |
| 23.04.2026 | 7,56 | 7,65 | 7,24 | 7,43 | -0,80% | 2.794.225,00 |
| 22.04.2026 | 7,58 | 7,70 | 7,37 | 7,49 | -0,33% | 2.142.673,00 |
| 21.04.2026 | 7,20 | 7,57 | 7,08 | 7,52 | 5,10% | 3.147.051,00 |
| 20.04.2026 | 6,92 | 7,38 | 6,85 | 7,15 | 4,53% | 4.053.844,00 |
| 17.04.2026 | 7,18 | 7,32 | 6,76 | 6,84 | -9,28% | 6.246.271,00 |
| 16.04.2026 | 7,13 | 7,55 | 7,04 | 7,54 | 5,31% | 3.182.360,00 |
| 15.04.2026 | 7,35 | 7,42 | 7,16 | 7,16 | -3,37% | 2.993.309,00 |
| 14.04.2026 | 7,50 | 7,64 | 7,32 | 7,41 | -1,66% | 2.965.949,00 |
| 13.04.2026 | 7,70 | 7,87 | 7,43 | 7,54 | -0,07% | 3.662.406,00 |
| 10.04.2026 | 7,28 | 7,66 | 7,16 | 7,54 | 2,45% | 3.996.128,00 |
| 09.04.2026 | 8,11 | 8,35 | 7,34 | 7,36 | -8,91% | 5.509.506,00 |
| 08.04.2026 | 7,32 | 8,25 | 7,30 | 8,08 | -7,76% | 7.523.466,00 |
| 07.04.2026 | 8,36 | 9,06 | 8,36 | 8,76 | 5,42% | 7.776.961,00 |
| 06.04.2026 | 7,74 | 8,41 | 7,71 | 8,31 | 5,86% | 4.921.976,00 |
| 02.04.2026 | 7,74 | 8,20 | 7,58 | 7,85 | 7,02% | 6.801.025,00 |
| 01.04.2026 | 7,33 | 7,60 | 7,13 | 7,34 | -4,24% | 5.647.325,00 |
| 31.03.2026 | 7,96 | 8,23 | 7,41 | 7,66 | -4,84% | 7.914.622,00 |
| 30.03.2026 | 8,37 | 8,57 | 7,96 | 8,05 | -0,98% | 6.188.478,00 |
| 27.03.2026 | 8,04 | 8,29 | 7,83 | 8,13 | -0,25% | 5.517.664,00 |
| 26.03.2026 | 7,91 | 8,48 | 7,70 | 8,15 | 11,04% | 13.687.380,00 |
| 25.03.2026 | 7,11 | 7,46 | 6,90 | 7,34 | 1,52% | 5.067.080,00 |
| 24.03.2026 | 7,31 | 7,74 | 7,22 | 7,23 | 0,28% | 5.551.921,00 |
| 23.03.2026 | 7,02 | 7,26 | 6,62 | 7,21 | -1,64% | 9.214.623,00 |
| 20.03.2026 | 7,29 | 7,94 | 7,13 | 7,33 | 0,69% | 15.435.320,00 |
| 19.03.2026 | 6,99 | 8,11 | 6,95 | 7,28 | 4,90% | 20.590.898,00 |
| 18.03.2026 | 6,06 | 7,08 | 6,03 | 6,94 | 16,05% | 11.859.226,00 |
| 17.03.2026 | 5,77 | 6,11 | 5,76 | 5,98 | 4,18% | 2.748.732,00 |
| 16.03.2026 | 5,77 | 5,89 | 5,63 | 5,74 | -0,52% | 2.274.057,00 |
| 13.03.2026 | 5,81 | 6,07 | 5,73 | 5,77 | -0,86% | 2.665.357,00 |
| 12.03.2026 | 5,79 | 5,98 | 5,71 | 5,82 | 0,52% | 3.991.857,00 |
| 11.03.2026 | 5,54 | 5,80 | 5,51 | 5,79 | 4,14% | 1.727.811,00 |
| 10.03.2026 | 5,50 | 5,62 | 5,31 | 5,56 | 0,00% | 3.272.455,00 |
| 09.03.2026 | 5,64 | 5,89 | 5,43 | 5,56 | -1,07% | 3.543.643,00 |
| 06.03.2026 | 5,47 | 5,75 | 5,45 | 5,62 | 2,55% | 4.405.998,00 |
| 05.03.2026 | 5,84 | 5,93 | 5,40 | 5,48 | -7,59% | 3.773.717,00 |
| 04.03.2026 | 5,51 | 6,03 | 5,45 | 5,93 | 5,70% | 5.010.402,00 |
| 03.03.2026 | 5,63 | 5,75 | 5,23 | 5,61 | 0,00% | 4.728.032,00 |
| 02.03.2026 | 6,00 | 6,47 | 5,39 | 5,61 | 4,08% | 6.579.131,00 |
| 27.02.2026 | 5,16 | 5,45 | 5,13 | 5,39 | 3,06% | 4.376.030,00 |
| 26.02.2026 | 5,24 | 5,45 | 5,16 | 5,23 | -2,24% | 3.919.087,00 |
| 25.02.2026 | 5,23 | 5,38 | 5,15 | 5,35 | 0,94% | 2.021.581,00 |
| 24.02.2026 | 5,36 | 5,37 | 5,13 | 5,30 | -2,21% | 2.001.534,00 |
| 23.02.2026 | 5,51 | 5,60 | 5,36 | 5,42 | -1,09% | 1.834.183,00 |
| 20.02.2026 | 5,53 | 5,62 | 5,43 | 5,48 | -1,79% | 1.417.040,00 |
| 19.02.2026 | 5,39 | 5,64 | 5,37 | 5,58 | 4,30% | 2.909.688,00 |
| 18.02.2026 | 5,12 | 5,39 | 5,12 | 5,35 | 5,31% | 2.293.611,00 |
| 17.02.2026 | 5,17 | 5,25 | 4,97 | 5,08 | -2,31% | 2.509.901,00 |
| 13.02.2026 | 5,08 | 5,37 | 5,08 | 5,20 | 1,96% | 2.130.977,00 |
| 12.02.2026 | 5,41 | 5,48 | 5,07 | 5,10 | -5,90% | 2.269.129,00 |
| 11.02.2026 | 5,46 | 5,55 | 5,40 | 5,42 | 0,74% | 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 | 8,71% | 3.992.987,00 |
| 05.02.2026 | 4,96 | 5,01 | 4,75 | 4,82 | -4,55% | 4.083.907,00 |
| 04.02.2026 | 5,06 | 5,12 | 4,82 | 5,05 | -0,20% | 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 | 0,76% | 3.161.494,00 |
| 22.01.2026 | 4,91 | 5,24 | 4,91 | 5,23 | 6,52% | 2.438.901,00 |
| 21.01.2026 | 4,93 | 5,07 | 4,76 | 4,91 | 1,03% | 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% | 2.506.426,00 |
| 13.01.2026 | 4,82 | 5,32 | 4,81 | 5,25 | 9,38% | 4.061.702,00 |
| 12.01.2026 | 4,89 | 4,94 | 4,76 | 4,80 | -1,84% | 3.991.658,00 |
| 09.01.2026 | 5,24 | 5,30 | 4,85 | 4,89 | -6,14% | 4.293.778,00 |
| 08.01.2026 | 5,02 | 5,33 | 5,01 | 5,21 | 3,78% | 2.787.428,00 |
| 07.01.2026 | 5,04 | 5,09 | 4,82 | 5,02 | -1,18% | 4.425.802,00 |
| 06.01.2026 | 5,39 | 5,41 | 5,07 | 5,08 | -5,75% | 3.722.391,00 |
| 05.01.2026 | 5,45 | 5,45 | 5,16 | 5,39 | 0,19% | 2.460.737,00 |
| 02.01.2026 | 5,30 | 5,43 | 5,24 | 5,38 | 2,09% | 1.677.303,00 |
| 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% | 2.191.030,00 |
| 29.12.2025 | 5,33 | 5,47 | 5,31 | 5,41 | 0,56% | 2.789.312,00 |
| 26.12.2025 | 5,46 | 5,47 | 5,33 | 5,38 | -1,47% | 2.675.977,00 |
| 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% | 2.045.219,00 |