32,990$
-0,57%
Echtzeit-Aktienkurs Excelerate Energy Inc
Bid:
Ask:
Aktienkurse zur Excelerate Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,17 | 33,32 | 32,60 | 32,94 | -0,72% | 395.327,00 |
| 28.05.2026 | 34,47 | 34,56 | 32,63 | 33,18 | -3,74% | 530.049,00 |
| 27.05.2026 | 35,49 | 35,53 | 34,32 | 34,47 | -4,36% | 313.804,00 |
| 26.05.2026 | 36,26 | 36,67 | 35,79 | 36,04 | 0,00% | 283.494,00 |
| 22.05.2026 | 35,15 | 36,37 | 35,08 | 36,04 | 2,13% | 254.522,00 |
| 21.05.2026 | 35,80 | 35,99 | 35,29 | 35,29 | -0,95% | 222.079,00 |
| 20.05.2026 | 36,40 | 36,69 | 35,59 | 35,63 | -1,66% | 258.840,00 |
| 19.05.2026 | 35,63 | 36,39 | 35,22 | 36,23 | 0,72% | 254.466,00 |
| 18.05.2026 | 35,92 | 36,43 | 35,42 | 35,97 | 0,73% | 186.727,00 |
| 15.05.2026 | 35,76 | 36,23 | 35,42 | 35,71 | -1,38% | 272.181,00 |
| 14.05.2026 | 36,33 | 36,74 | 36,00 | 36,21 | -0,03% | 200.566,00 |
| 13.05.2026 | 36,57 | 36,99 | 35,64 | 36,22 | -0,90% | 413.460,00 |
| 12.05.2026 | 35,70 | 36,60 | 34,73 | 36,55 | 2,38% | 535.805,00 |
| 11.05.2026 | 34,03 | 35,89 | 33,52 | 35,70 | 5,34% | 635.995,00 |
| 08.05.2026 | 32,65 | 34,27 | 32,26 | 33,89 | 2,51% | 536.022,00 |
| 07.05.2026 | 30,99 | 33,85 | 30,83 | 33,06 | -3,73% | 1.041.320,00 |
| 06.05.2026 | 35,27 | 35,82 | 34,08 | 34,34 | -3,40% | 614.168,00 |
| 05.05.2026 | 34,51 | 35,61 | 34,26 | 35,55 | 3,40% | 375.413,00 |
| 04.05.2026 | 34,45 | 34,99 | 34,29 | 34,38 | -0,26% | 226.007,00 |
| 01.05.2026 | 34,72 | 34,88 | 33,96 | 34,47 | -1,23% | 246.507,00 |
| 30.04.2026 | 33,40 | 35,05 | 33,40 | 34,90 | 4,24% | 647.157,00 |
| 29.04.2026 | 33,63 | 33,97 | 33,21 | 33,48 | 0,00% | 390.667,00 |
| 28.04.2026 | 34,16 | 34,22 | 33,39 | 33,48 | -0,24% | 254.256,00 |
| 27.04.2026 | 33,77 | 34,01 | 33,15 | 33,56 | -0,59% | 223.861,00 |
| 24.04.2026 | 33,43 | 33,93 | 33,09 | 33,76 | 1,32% | 315.314,00 |
| 23.04.2026 | 34,40 | 34,76 | 33,30 | 33,32 | -2,17% | 241.513,00 |
| 22.04.2026 | 34,33 | 34,37 | 33,80 | 34,06 | -0,09% | 269.886,00 |
| 21.04.2026 | 34,80 | 35,33 | 33,52 | 34,09 | -2,18% | 501.777,00 |
| 20.04.2026 | 34,75 | 35,34 | 34,43 | 34,85 | -0,14% | 345.972,00 |
| 17.04.2026 | 33,61 | 34,93 | 33,27 | 34,90 | 2,47% | 384.171,00 |
| 16.04.2026 | 33,76 | 34,41 | 33,75 | 34,06 | 0,83% | 247.542,00 |
| 15.04.2026 | 33,25 | 34,19 | 33,13 | 33,78 | 1,59% | 225.448,00 |
| 14.04.2026 | 33,87 | 33,87 | 32,57 | 33,25 | -1,60% | 328.315,00 |
| 13.04.2026 | 34,46 | 34,87 | 33,33 | 33,79 | -1,72% | 280.149,00 |
| 10.04.2026 | 34,79 | 35,70 | 34,05 | 34,38 | -1,04% | 328.095,00 |
| 09.04.2026 | 34,79 | 35,59 | 33,89 | 34,74 | -0,03% | 499.566,00 |
| 08.04.2026 | 32,55 | 35,11 | 32,32 | 34,75 | 4,23% | 774.969,00 |
| 07.04.2026 | 32,93 | 33,65 | 32,93 | 33,34 | 0,54% | 285.553,00 |
| 06.04.2026 | 32,52 | 33,22 | 32,43 | 33,16 | 1,25% | 253.929,00 |
| 02.04.2026 | 32,10 | 32,84 | 32,10 | 32,75 | 1,80% | 349.908,00 |
| 01.04.2026 | 33,89 | 33,89 | 32,17 | 32,17 | -3,74% | 528.535,00 |
| 31.03.2026 | 33,93 | 34,07 | 32,82 | 33,42 | 0,33% | 745.836,00 |
| 30.03.2026 | 33,79 | 34,17 | 33,06 | 33,31 | -0,45% | 517.576,00 |
| 27.03.2026 | 33,15 | 33,84 | 32,80 | 33,46 | 0,90% | 602.151,00 |
| 26.03.2026 | 33,52 | 34,02 | 33,10 | 33,16 | -1,01% | 491.576,00 |
| 25.03.2026 | 34,00 | 34,27 | 32,87 | 33,50 | -3,01% | 538.128,00 |
| 24.03.2026 | 34,24 | 35,98 | 33,97 | 34,54 | 0,44% | 506.320,00 |
| 23.03.2026 | 32,78 | 34,54 | 32,60 | 34,39 | 4,24% | 432.674,00 |
| 20.03.2026 | 34,84 | 35,00 | 32,84 | 32,99 | -5,50% | 897.909,00 |
| 19.03.2026 | 34,58 | 36,14 | 33,86 | 34,91 | 2,26% | 602.790,00 |
| 18.03.2026 | 34,65 | 34,65 | 33,91 | 34,14 | -1,47% | 422.894,00 |
| 17.03.2026 | 33,96 | 34,82 | 33,96 | 34,65 | 2,33% | 287.478,00 |
| 16.03.2026 | 33,65 | 34,72 | 33,65 | 33,86 | 0,74% | 501.035,00 |
| 13.03.2026 | 34,25 | 34,30 | 33,21 | 33,61 | -1,29% | 328.647,00 |
| 12.03.2026 | 34,96 | 35,00 | 34,01 | 34,05 | -2,71% | 399.688,00 |
| 11.03.2026 | 35,94 | 35,94 | 34,96 | 35,00 | -2,70% | 343.656,00 |
| 10.03.2026 | 36,98 | 37,71 | 35,94 | 35,97 | -3,18% | 480.208,00 |
| 09.03.2026 | 35,97 | 37,50 | 35,67 | 37,15 | 3,25% | 584.309,00 |
| 06.03.2026 | 36,00 | 36,38 | 35,35 | 35,98 | 0,50% | 656.789,00 |
| 05.03.2026 | 38,17 | 38,48 | 35,77 | 35,80 | -6,96% | 1.175.708,00 |
| 04.03.2026 | 39,86 | 40,04 | 38,45 | 38,48 | -4,66% | 846.961,00 |
| 03.03.2026 | 43,18 | 43,18 | 39,71 | 40,36 | -3,88% | 826.202,00 |
| 02.03.2026 | 42,00 | 42,94 | 40,56 | 41,99 | 4,32% | 872.743,00 |
| 27.02.2026 | 40,82 | 41,10 | 39,30 | 40,25 | 1,85% | 1.154.199,00 |
| 26.02.2026 | 39,71 | 42,23 | 35,17 | 39,52 | -7,86% | 892.765,00 |
| 25.02.2026 | 42,61 | 42,92 | 41,78 | 42,89 | 1,06% | 312.212,00 |
| 24.02.2026 | 43,07 | 43,07 | 41,59 | 42,44 | 0,14% | 328.781,00 |
| 23.02.2026 | 42,59 | 43,02 | 42,03 | 42,38 | 0,55% | 309.660,00 |
| 20.02.2026 | 41,93 | 42,50 | 41,53 | 42,15 | 0,52% | 349.315,00 |
| 19.02.2026 | 41,95 | 42,31 | 41,29 | 41,93 | 0,31% | 316.778,00 |
| 18.02.2026 | 42,43 | 43,04 | 41,60 | 41,80 | 0,05% | 745.110,00 |
| 17.02.2026 | 42,28 | 42,28 | 41,19 | 41,78 | -0,14% | 297.756,00 |
| 13.02.2026 | 40,38 | 41,93 | 40,38 | 41,84 | 3,67% | 291.972,00 |
| 12.02.2026 | 41,23 | 41,54 | 40,05 | 40,36 | -2,04% | 364.120,00 |
| 11.02.2026 | 39,90 | 41,21 | 39,90 | 41,20 | 5,32% | 335.061,00 |
| 10.02.2026 | 38,57 | 39,28 | 38,38 | 39,12 | 1,11% | 222.531,00 |
| 09.02.2026 | 37,04 | 38,73 | 37,04 | 38,69 | 4,26% | 243.995,00 |
| 06.02.2026 | 37,44 | 37,64 | 36,55 | 37,11 | 3,66% | 456.774,00 |
| 05.02.2026 | 35,24 | 36,14 | 35,03 | 35,80 | 0,28% | 309.733,00 |
| 04.02.2026 | 36,70 | 36,84 | 35,32 | 35,70 | -2,33% | 394.250,00 |
| 03.02.2026 | 36,48 | 36,81 | 36,07 | 36,55 | 1,42% | 303.210,00 |
| 02.02.2026 | 36,56 | 37,17 | 36,03 | 36,04 | -3,51% | 465.032,00 |
| 30.01.2026 | 36,30 | 37,58 | 36,30 | 37,35 | 1,69% | 505.527,00 |
| 29.01.2026 | 36,93 | 37,44 | 36,17 | 36,73 | 1,27% | 361.273,00 |
| 28.01.2026 | 35,87 | 36,40 | 35,59 | 36,27 | 1,82% | 435.543,00 |
| 27.01.2026 | 34,79 | 35,99 | 34,79 | 35,62 | 2,06% | 381.315,00 |
| 26.01.2026 | 36,45 | 36,45 | 34,89 | 34,90 | -3,22% | 769.418,00 |
| 23.01.2026 | 35,35 | 36,09 | 35,06 | 36,06 | 3,03% | 374.352,00 |
| 22.01.2026 | 34,01 | 35,01 | 34,01 | 35,00 | 1,63% | 567.345,00 |
| 21.01.2026 | 33,78 | 34,85 | 33,73 | 34,44 | 3,52% | 569.475,00 |
| 20.01.2026 | 33,56 | 33,56 | 32,74 | 33,27 | 0,09% | 445.053,00 |
| 16.01.2026 | 32,75 | 33,77 | 32,68 | 33,24 | 1,13% | 644.412,00 |
| 15.01.2026 | 32,33 | 32,98 | 32,00 | 32,87 | 1,48% | 368.931,00 |
| 14.01.2026 | 31,66 | 32,82 | 31,65 | 32,39 | 2,60% | 393.624,00 |
| 13.01.2026 | 31,23 | 32,32 | 30,45 | 31,57 | 2,50% | 480.920,00 |
| 12.01.2026 | 30,25 | 30,96 | 30,14 | 30,80 | 1,15% | 328.570,00 |
| 09.01.2026 | 30,00 | 30,94 | 29,98 | 30,45 | 2,32% | 312.497,00 |
| 08.01.2026 | 28,61 | 29,99 | 28,46 | 29,76 | 4,02% | 314.653,00 |
| 07.01.2026 | 28,11 | 28,72 | 27,79 | 28,61 | 1,60% | 189.271,00 |
| 06.01.2026 | 28,86 | 28,95 | 28,01 | 28,16 | -2,86% | 302.408,00 |