5,060$
-0,39%
Echtzeit-Aktienkurs NextDecade Corp
Bid:
Ask:
Aktienkurse zur NextDecade Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 5,08 | 5,25 | 4,90 | 5,06 | -0,39% | 4.168.640,00 |
| 02.02.2026 | 5,13 | 5,22 | 5,01 | 5,08 | -3,97% | 2.789.213,00 |
| 30.01.2026 | 5,26 | 5,53 | 5,19 | 5,29 | 0,19% | 2.224.892,00 |
| 29.01.2026 | 5,29 | 5,40 | 5,19 | 5,28 | 0,57% | 1.786.608,00 |
| 28.01.2026 | 5,24 | 5,38 | 5,19 | 5,25 | 1,35% | 2.430.804,00 |
| 27.01.2026 | 5,24 | 5,29 | 5,17 | 5,18 | -1,33% | 1.373.285,00 |
| 26.01.2026 | 5,25 | 5,34 | 5,15 | 5,25 | 0,19% | 1.722.880,00 |
| 22.01.2026 | 4,92 | 5,24 | 4,91 | 5,24 | 6,50% | 2.434.319,00 |
| 21.01.2026 | 4,93 | 5,07 | 4,76 | 4,92 | 1,23% | 4.547.060,00 |
| 20.01.2026 | 5,25 | 5,31 | 4,85 | 4,86 | -8,13% | 3.903.949,00 |
| 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% | 1.956.853,00 |
| 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 |
| 22.12.2025 | 5,50 | 5,63 | 5,44 | 5,48 | -0,27% | 2.788.632,00 |
| 19.12.2025 | 5,30 | 5,55 | 5,15 | 5,50 | 4,27% | 5.170.432,00 |
| 18.12.2025 | 5,19 | 5,35 | 5,17 | 5,27 | 1,44% | 2.693.607,00 |
| 17.12.2025 | 5,10 | 5,29 | 5,07 | 5,20 | 2,06% | 3.304.291,00 |
| 16.12.2025 | 5,12 | 5,14 | 4,99 | 5,09 | -0,59% | 5.614.799,00 |
| 15.12.2025 | 5,48 | 5,50 | 5,09 | 5,12 | -6,23% | 9.114.289,00 |
| 12.12.2025 | 5,67 | 5,74 | 5,45 | 5,46 | -3,87% | 6.846.453,00 |
| 11.12.2025 | 5,90 | 6,12 | 5,67 | 5,68 | -3,40% | 6.203.823,00 |
| 10.12.2025 | 6,38 | 6,40 | 5,85 | 5,88 | -7,69% | 4.786.457,00 |
| 09.12.2025 | 6,39 | 6,42 | 6,23 | 6,37 | -0,93% | 2.477.974,00 |
| 08.12.2025 | 6,20 | 6,43 | 6,11 | 6,43 | 4,55% | 2.445.734,00 |
| 05.12.2025 | 6,27 | 6,37 | 6,12 | 6,15 | -1,28% | 2.170.166,00 |
| 04.12.2025 | 6,11 | 6,27 | 6,02 | 6,23 | 1,80% | 2.606.472,00 |
| 03.12.2025 | 5,85 | 6,16 | 5,83 | 6,12 | 5,15% | 2.660.446,00 |
| 02.12.2025 | 5,97 | 6,08 | 5,82 | 5,82 | -2,51% | 2.669.193,00 |
| 01.12.2025 | 6,10 | 6,16 | 5,95 | 5,97 | -2,29% | 2.104.995,00 |
| 28.11.2025 | 6,04 | 6,22 | 5,93 | 6,11 | 1,83% | 2.155.394,00 |
| 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% | 2.421.069,00 |
| 24.11.2025 | 5,67 | 5,80 | 5,46 | 5,59 | -3,62% | 3.657.519,00 |
| 20.11.2025 | 6,17 | 6,36 | 5,80 | 5,80 | -3,65% | 3.079.568,00 |
| 19.11.2025 | 5,95 | 6,16 | 5,83 | 6,02 | 0,65% | 2.578.844,00 |
| 18.11.2025 | 5,83 | 6,02 | 5,77 | 5,98 | 2,77% | 3.351.787,00 |
| 17.11.2025 | 6,05 | 6,13 | 5,73 | 5,82 | -2,51% | 3.275.989,00 |
| 13.11.2025 | 6,09 | 6,23 | 5,97 | 5,97 | -2,29% | 3.958.524,00 |
| 12.11.2025 | 6,03 | 6,19 | 6,02 | 6,11 | 0,83% | 1.988.142,00 |
| 11.11.2025 | 5,73 | 6,27 | 5,70 | 6,06 | 5,30% | 4.806.023,00 |
| 10.11.2025 | 5,96 | 6,00 | 5,71 | 5,76 | -2,79% | 2.361.570,00 |
| 07.11.2025 | 5,84 | 5,93 | 5,72 | 5,92 | 0,59% | 2.733.404,00 |
| 06.11.2025 | 6,01 | 6,06 | 5,79 | 5,89 | -2,08% | 2.273.634,00 |
| 05.11.2025 | 5,95 | 6,11 | 5,91 | 6,01 | 0,59% | 2.238.316,00 |
| 04.11.2025 | 5,79 | 6,06 | 5,68 | 5,98 | 1,79% | 2.764.798,00 |
| 03.11.2025 | 5,89 | 6,06 | 5,81 | 5,87 | -0,93% | 2.151.896,00 |
| 31.10.2025 | 5,76 | 6,04 | 5,68 | 5,93 | 2,69% | 2.469.907,00 |
| 30.10.2025 | 5,85 | 5,93 | 5,69 | 5,77 | -1,62% | 2.374.023,00 |
| 29.10.2025 | 6,05 | 6,14 | 5,81 | 5,87 | -3,06% | 2.262.536,00 |
| 28.10.2025 | 6,16 | 6,20 | 6,02 | 6,05 | -2,10% | 2.078.569,00 |
| 27.10.2025 | 5,83 | 6,19 | 5,78 | 6,18 | 6,00% | 3.771.556,00 |
| 24.10.2025 | 5,84 | 5,93 | 5,76 | 5,83 | -0,17% | 2.410.249,00 |
| 23.10.2025 | 5,89 | 6,11 | 5,82 | 5,84 | -0,34% | 2.236.292,00 |
| 22.10.2025 | 5,91 | 6,02 | 5,81 | 5,86 | -2,01% | 3.764.018,00 |
| 21.10.2025 | 6,14 | 6,14 | 5,97 | 5,98 | -2,61% | 2.654.243,00 |
| 20.10.2025 | 6,15 | 6,32 | 6,00 | 6,14 | 0,66% | 3.809.494,00 |
| 17.10.2025 | 6,17 | 6,78 | 6,06 | 6,10 | -0,16% | 8.471.664,00 |
| 16.10.2025 | 6,24 | 6,40 | 6,10 | 6,11 | -1,29% | 2.991.920,00 |
| 15.10.2025 | 6,23 | 6,61 | 6,14 | 6,19 | 0,24% | 3.996.668,00 |
| 14.10.2025 | 6,00 | 6,19 | 5,71 | 6,18 | 1,06% | 4.784.816,00 |
| 13.10.2025 | 6,52 | 6,55 | 6,06 | 6,11 | -5,34% | 5.327.252,00 |
| 10.10.2025 | 6,72 | 6,83 | 6,45 | 6,46 | -5,07% | 4.351.800,00 |
| 09.10.2025 | 6,79 | 7,01 | 6,71 | 6,80 | 2,18% | 3.758.193,00 |
| 08.10.2025 | 7,26 | 7,39 | 6,65 | 6,66 | -10,55% | 7.388.535,00 |
| 07.10.2025 | 7,41 | 7,46 | 7,11 | 7,44 | 1,36% | 4.568.049,00 |
| 06.10.2025 | 7,13 | 7,38 | 6,89 | 7,34 | 12,06% | 7.481.753,00 |
| 02.10.2025 | 6,59 | 6,66 | 6,50 | 6,55 | -0,76% | 2.679.230,00 |
| 01.10.2025 | 6,73 | 6,83 | 6,45 | 6,60 | -2,80% | 4.298.875,00 |
| 30.09.2025 | 6,90 | 6,98 | 6,70 | 6,79 | -2,30% | 2.739.591,00 |
| 29.09.2025 | 7,03 | 7,09 | 6,76 | 6,95 | -1,28% | 3.249.129,00 |
| 26.09.2025 | 7,05 | 7,39 | 6,99 | 7,04 | 2,47% | 5.092.585,00 |
| 25.09.2025 | 6,95 | 7,09 | 6,78 | 6,87 | -2,35% | 3.294.610,00 |
| 24.09.2025 | 6,86 | 7,22 | 6,82 | 7,04 | 1,66% | 3.944.377,00 |
| 23.09.2025 | 6,85 | 7,16 | 6,81 | 6,92 | 0,58% | 4.326.285,00 |
| 22.09.2025 | 6,58 | 6,95 | 6,55 | 6,88 | 4,72% | 5.597.800,00 |
| 19.09.2025 | 6,69 | 6,91 | 6,52 | 6,57 | 1,86% | 7.868.383,00 |
| 18.09.2025 | 6,54 | 6,70 | 6,37 | 6,45 | -1,23% | 5.915.195,00 |
| 17.09.2025 | 6,93 | 7,05 | 6,52 | 6,53 | -6,31% | 7.035.880,00 |
| 16.09.2025 | 6,91 | 7,04 | 6,72 | 6,97 | 3,41% | 5.528.357,00 |
| 15.09.2025 | 7,08 | 7,12 | 6,40 | 6,74 | -1,46% | 9.168.193,00 |
| 12.09.2025 | 7,42 | 7,59 | 6,83 | 6,84 | -10,70% | 10.173.978,00 |
| 11.09.2025 | 8,11 | 8,11 | 7,41 | 7,66 | -5,26% | 9.167.635,00 |
| 10.09.2025 | 9,97 | 9,99 | 7,80 | 8,09 | -18,62% | 17.154.083,00 |
| 09.09.2025 | 10,19 | 10,54 | 9,93 | 9,94 | -1,54% | 2.115.962,00 |
| 08.09.2025 | 10,80 | 10,84 | 10,07 | 10,09 | -5,61% | 3.741.734,00 |
| 05.09.2025 | 10,31 | 10,70 | 10,05 | 10,69 | 2,20% | 2.518.107,00 |