37,700$
0,80%
Echtzeit-Aktienkurs Excelerate Energy Inc
Bid:
Ask:
Aktienkurse zur Excelerate Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 37,34 | 38,44 | 37,14 | 37,70 | 0,80% | 1.010.154,00 |
| 25.06.2026 | 35,88 | 37,50 | 35,81 | 37,40 | 4,76% | 602.621,00 |
| 24.06.2026 | 35,67 | 36,09 | 35,20 | 35,70 | -1,00% | 346.021,00 |
| 23.06.2026 | 35,61 | 36,42 | 35,36 | 36,06 | 0,45% | 392.680,00 |
| 22.06.2026 | 35,06 | 36,25 | 34,81 | 35,90 | 3,88% | 274.975,00 |
| 18.06.2026 | 34,66 | 34,97 | 33,98 | 34,56 | 0,35% | 673.477,00 |
| 17.06.2026 | 34,43 | 34,96 | 34,23 | 34,44 | -0,46% | 301.486,00 |
| 16.06.2026 | 35,13 | 35,64 | 34,24 | 34,60 | -1,26% | 462.502,00 |
| 15.06.2026 | 33,82 | 35,23 | 33,45 | 35,04 | 2,31% | 371.026,00 |
| 12.06.2026 | 33,15 | 34,52 | 32,92 | 34,25 | 3,35% | 393.000,00 |
| 11.06.2026 | 33,17 | 33,97 | 32,99 | 33,14 | 1,13% | 404.911,00 |
| 10.06.2026 | 32,19 | 33,13 | 32,19 | 32,77 | 2,02% | 355.931,00 |
| 09.06.2026 | 31,79 | 32,20 | 31,53 | 32,12 | 0,88% | 367.748,00 |
| 08.06.2026 | 32,59 | 33,21 | 31,84 | 31,84 | -1,21% | 293.575,00 |
| 05.06.2026 | 32,06 | 32,75 | 32,03 | 32,23 | -0,49% | 310.364,00 |
| 04.06.2026 | 32,53 | 33,12 | 32,34 | 32,39 | -0,18% | 309.904,00 |
| 03.06.2026 | 32,75 | 33,37 | 32,45 | 32,45 | -0,89% | 268.827,00 |
| 02.06.2026 | 32,61 | 32,91 | 32,12 | 32,74 | 0,37% | 434.637,00 |
| 01.06.2026 | 32,87 | 33,53 | 32,62 | 32,62 | -0,97% | 324.215,00 |
| 29.05.2026 | 33,17 | 33,32 | 32,60 | 32,94 | -0,72% | 394.870,00 |
| 28.05.2026 | 34,47 | 34,56 | 32,63 | 33,18 | -3,74% | 529.997,00 |
| 27.05.2026 | 35,49 | 35,53 | 34,32 | 34,47 | -4,36% | 313.712,00 |
| 26.05.2026 | 36,26 | 36,67 | 35,79 | 36,04 | 0,00% | 283.364,00 |
| 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% | 258.762,00 |
| 19.05.2026 | 35,63 | 36,39 | 35,22 | 36,23 | 0,72% | 254.425,00 |
| 18.05.2026 | 35,92 | 36,43 | 35,42 | 35,97 | 0,73% | 186.723,00 |
| 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% | 413.459,00 |
| 12.05.2026 | 35,70 | 36,60 | 34,73 | 36,55 | 2,38% | 535.784,00 |
| 11.05.2026 | 34,03 | 35,89 | 33,52 | 35,70 | 5,34% | 606.032,00 |
| 08.05.2026 | 32,65 | 34,27 | 32,26 | 33,89 | 2,51% | 535.969,00 |
| 07.05.2026 | 30,99 | 33,85 | 30,83 | 33,06 | -3,73% | 1.041.122,00 |
| 06.05.2026 | 35,27 | 35,82 | 34,08 | 34,34 | -3,40% | 612.819,00 |
| 05.05.2026 | 34,51 | 35,61 | 34,26 | 35,55 | 3,40% | 375.380,00 |
| 04.05.2026 | 34,45 | 34,99 | 34,29 | 34,38 | -0,26% | 225.664,00 |
| 01.05.2026 | 34,72 | 34,88 | 33,96 | 34,47 | -1,23% | 246.504,00 |
| 30.04.2026 | 33,40 | 35,05 | 33,40 | 34,90 | 4,24% | 646.745,00 |
| 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% | 223.846,00 |
| 24.04.2026 | 33,43 | 33,93 | 33,09 | 33,76 | 1,32% | 309.245,00 |
| 23.04.2026 | 34,40 | 34,76 | 33,30 | 33,32 | -2,17% | 241.077,00 |
| 22.04.2026 | 34,33 | 34,37 | 33,80 | 34,06 | -0,09% | 269.884,00 |
| 21.04.2026 | 34,80 | 35,33 | 33,52 | 34,09 | -2,18% | 501.749,00 |
| 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% | 384.169,00 |
| 16.04.2026 | 33,76 | 34,41 | 33,75 | 34,06 | 0,83% | 247.437,00 |
| 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% | 328.090,00 |
| 09.04.2026 | 34,79 | 35,59 | 33,90 | 34,74 | -0,03% | 499.554,00 |
| 08.04.2026 | 32,55 | 35,11 | 32,32 | 34,75 | 4,23% | 774.963,00 |
| 07.04.2026 | 32,93 | 33,65 | 32,93 | 33,34 | 0,54% | 284.189,00 |
| 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% | 528.532,00 |
| 31.03.2026 | 33,93 | 34,07 | 32,82 | 33,42 | 0,33% | 745.825,00 |
| 30.03.2026 | 33,79 | 34,17 | 33,06 | 33,31 | -0,45% | 517.564,00 |
| 27.03.2026 | 33,15 | 33,84 | 32,80 | 33,46 | 0,90% | 598.463,00 |
| 26.03.2026 | 33,52 | 34,02 | 33,10 | 33,16 | -1,01% | 491.565,00 |
| 25.03.2026 | 34,00 | 34,27 | 32,87 | 33,50 | -3,01% | 538.127,00 |
| 24.03.2026 | 34,24 | 35,98 | 33,97 | 34,54 | 0,44% | 506.255,00 |
| 23.03.2026 | 32,78 | 34,54 | 32,60 | 34,39 | 4,24% | 432.576,00 |
| 20.03.2026 | 34,84 | 35,00 | 32,84 | 32,99 | -5,50% | 871.277,00 |
| 19.03.2026 | 34,58 | 36,14 | 33,86 | 34,91 | 2,26% | 592.221,00 |
| 18.03.2026 | 34,65 | 34,65 | 33,91 | 34,14 | -1,47% | 422.706,00 |
| 17.03.2026 | 33,96 | 34,82 | 33,96 | 34,65 | 2,33% | 286.973,00 |
| 16.03.2026 | 33,65 | 34,72 | 33,65 | 33,86 | 0,74% | 501.034,00 |
| 13.03.2026 | 34,25 | 34,30 | 33,21 | 33,61 | -1,29% | 328.646,00 |
| 12.03.2026 | 34,96 | 35,00 | 34,01 | 34,05 | -2,71% | 399.651,00 |
| 11.03.2026 | 35,94 | 35,94 | 34,96 | 35,00 | -2,70% | 343.628,00 |
| 10.03.2026 | 37,01 | 37,71 | 35,94 | 35,97 | -3,18% | 480.207,00 |
| 09.03.2026 | 35,80 | 37,50 | 35,67 | 37,15 | 3,25% | 584.303,00 |
| 06.03.2026 | 36,16 | 36,38 | 35,35 | 35,98 | 0,50% | 656.789,00 |
| 05.03.2026 | 38,09 | 38,48 | 35,77 | 35,80 | -6,96% | 1.175.707,00 |
| 04.03.2026 | 39,99 | 40,04 | 38,45 | 38,48 | -4,66% | 846.960,00 |
| 03.03.2026 | 43,18 | 43,18 | 39,71 | 40,36 | -3,88% | 826.202,00 |
| 02.03.2026 | 42,07 | 42,94 | 40,56 | 41,99 | 4,32% | 872.743,00 |
| 27.02.2026 | 40,72 | 41,10 | 39,30 | 40,25 | 1,85% | 1.153.095,00 |
| 26.02.2026 | 39,71 | 42,23 | 35,17 | 39,52 | -7,86% | 888.351,00 |
| 25.02.2026 | 42,41 | 42,92 | 41,78 | 42,89 | 1,06% | 312.202,00 |
| 24.02.2026 | 43,00 | 43,07 | 41,59 | 42,44 | 0,14% | 328.779,00 |
| 23.02.2026 | 42,66 | 43,02 | 42,03 | 42,38 | 0,55% | 309.659,00 |
| 20.02.2026 | 41,73 | 42,50 | 41,53 | 42,15 | 0,52% | 349.214,00 |
| 19.02.2026 | 41,40 | 42,31 | 41,29 | 41,93 | 0,31% | 316.730,00 |
| 18.02.2026 | 42,50 | 43,04 | 41,60 | 41,80 | 0,05% | 745.090,00 |
| 17.02.2026 | 41,96 | 42,28 | 41,19 | 41,78 | -0,14% | 297.647,00 |
| 13.02.2026 | 40,38 | 41,93 | 40,38 | 41,84 | 3,67% | 291.972,00 |
| 12.02.2026 | 41,20 | 41,54 | 40,05 | 40,36 | -2,04% | 362.454,00 |
| 11.02.2026 | 39,98 | 41,21 | 39,90 | 41,20 | 5,32% | 334.793,00 |
| 10.02.2026 | 38,65 | 39,28 | 38,38 | 39,12 | 1,11% | 221.890,00 |
| 09.02.2026 | 37,40 | 38,73 | 37,04 | 38,69 | 4,26% | 243.843,00 |
| 06.02.2026 | 36,61 | 37,64 | 36,55 | 37,11 | 3,66% | 456.271,00 |
| 05.02.2026 | 35,77 | 36,14 | 35,03 | 35,80 | 0,28% | 309.703,00 |
| 04.02.2026 | 36,80 | 36,84 | 35,32 | 35,70 | -2,33% | 394.220,00 |
| 03.02.2026 | 36,31 | 36,81 | 36,07 | 36,55 | 1,42% | 303.200,00 |