9,725$
-2,46%
Echtzeit-Aktienkurs NextDecade Corp
Bid:
Ask:
Aktienkurse zur NextDecade Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,00 | 10,07 | 9,72 | 9,73 | -2,46% | 2.164.724,00 |
| 14.08.2025 | 10,15 | 10,28 | 9,89 | 9,97 | -2,45% | 2.087.597,00 |
| 13.08.2025 | 10,55 | 10,58 | 10,00 | 10,22 | -2,29% | 2.498.364,00 |
| 12.08.2025 | 10,70 | 10,95 | 10,33 | 10,46 | -2,24% | 1.967.762,00 |
| 11.08.2025 | 10,41 | 10,72 | 10,33 | 10,70 | 3,48% | 2.687.751,00 |
| 08.08.2025 | 10,53 | 10,76 | 10,28 | 10,34 | -1,05% | 2.735.095,00 |
| 07.08.2025 | 11,09 | 11,23 | 10,40 | 10,45 | -4,91% | 2.903.943,00 |
| 06.08.2025 | 11,06 | 11,29 | 10,27 | 10,99 | -0,59% | 4.909.142,00 |
| 05.08.2025 | 11,23 | 11,26 | 10,73 | 11,06 | -1,29% | 2.634.452,00 |
| 04.08.2025 | 11,21 | 11,22 | 11,03 | 11,20 | 0,99% | 1.660.209,00 |
| 01.08.2025 | 11,10 | 11,35 | 10,67 | 11,09 | -2,38% | 2.403.204,00 |
| 31.07.2025 | 11,23 | 11,59 | 11,13 | 11,36 | 0,18% | 2.019.981,00 |
| 30.07.2025 | 11,50 | 11,61 | 11,11 | 11,34 | -0,79% | 2.266.100,00 |
| 29.07.2025 | 11,40 | 11,54 | 11,18 | 11,43 | 0,35% | 1.835.112,00 |
| 28.07.2025 | 11,50 | 11,85 | 11,24 | 11,39 | 0,62% | 2.465.701,00 |
| 25.07.2025 | 11,76 | 11,78 | 11,22 | 11,32 | -1,57% | 2.019.545,00 |
| 24.07.2025 | 11,21 | 11,62 | 11,12 | 11,50 | 2,31% | 1.933.374,00 |
| 23.07.2025 | 11,09 | 11,49 | 11,06 | 11,24 | 1,35% | 1.699.684,00 |
| 22.07.2025 | 11,38 | 11,46 | 11,07 | 11,09 | -2,89% | 2.328.056,00 |
| 21.07.2025 | 12,08 | 12,08 | 11,40 | 11,42 | -4,83% | 3.059.888,00 |
| 18.07.2025 | 11,54 | 12,12 | 11,54 | 12,00 | 3,99% | 2.850.035,00 |
| 17.07.2025 | 11,48 | 11,64 | 11,25 | 11,54 | 0,87% | 2.783.662,00 |
| 16.07.2025 | 11,44 | 11,52 | 11,10 | 11,44 | 0,00% | 3.010.140,00 |
| 15.07.2025 | 11,20 | 11,48 | 10,92 | 11,44 | 1,96% | 3.747.060,00 |
| 14.07.2025 | 10,88 | 11,44 | 10,59 | 11,22 | 4,18% | 7.068.009,00 |
| 11.07.2025 | 9,42 | 10,79 | 9,34 | 10,77 | 16,94% | 9.700.409,00 |
| 10.07.2025 | 8,98 | 9,30 | 8,89 | 9,21 | 2,33% | 1.696.045,00 |
| 09.07.2025 | 9,19 | 9,27 | 8,99 | 9,00 | -1,32% | 2.127.030,00 |
| 08.07.2025 | 9,13 | 9,20 | 8,91 | 9,12 | 0,00% | 2.109.617,00 |
| 07.07.2025 | 9,08 | 9,31 | 8,98 | 9,12 | -0,22% | 2.734.048,00 |
| 03.07.2025 | 8,96 | 9,15 | 8,90 | 9,14 | 2,24% | 1.265.192,00 |
| 02.07.2025 | 8,72 | 9,02 | 8,61 | 8,94 | 3,83% | 2.390.208,00 |
| 01.07.2025 | 8,87 | 8,91 | 8,57 | 8,61 | -3,37% | 2.115.231,00 |
| 30.06.2025 | 8,75 | 9,04 | 8,65 | 8,91 | 2,41% | 2.901.389,00 |
| 27.06.2025 | 8,79 | 8,98 | 8,56 | 8,70 | -0,68% | 4.493.565,00 |
| 26.06.2025 | 8,61 | 8,89 | 8,57 | 8,76 | 1,74% | 1.775.561,00 |
| 25.06.2025 | 9,21 | 9,21 | 8,57 | 8,61 | -6,41% | 2.824.183,00 |
| 24.06.2025 | 8,76 | 9,42 | 8,62 | 9,20 | 11,79% | 9.615.263,00 |
| 23.06.2025 | 8,40 | 8,47 | 8,09 | 8,23 | -2,37% | 1.646.512,00 |
| 20.06.2025 | 8,55 | 8,67 | 8,43 | 8,43 | -0,35% | 1.695.950,00 |
| 18.06.2025 | 8,39 | 8,60 | 8,30 | 8,46 | 0,83% | 1.690.263,00 |
| 17.06.2025 | 8,34 | 8,53 | 8,26 | 8,39 | 1,08% | 1.561.333,00 |
| 16.06.2025 | 8,22 | 8,46 | 8,16 | 8,30 | -0,24% | 1.341.608,00 |
| 13.06.2025 | 8,62 | 8,74 | 8,20 | 8,32 | -1,42% | 2.393.040,00 |
| 12.06.2025 | 8,46 | 8,61 | 8,32 | 8,44 | 0,00% | 1.146.475,00 |
| 11.06.2025 | 8,41 | 8,63 | 8,32 | 8,44 | 0,84% | 1.921.875,00 |
| 10.06.2025 | 8,33 | 8,64 | 8,29 | 8,37 | 0,97% | 1.767.669,00 |
| 09.06.2025 | 8,39 | 8,51 | 8,19 | 8,29 | -0,24% | 1.765.547,00 |
| 06.06.2025 | 8,19 | 8,48 | 8,16 | 8,31 | 2,21% | 1.327.988,00 |
| 05.06.2025 | 8,47 | 8,55 | 8,11 | 8,13 | -3,21% | 1.958.453,00 |
| 04.06.2025 | 8,27 | 8,43 | 8,04 | 8,40 | 2,19% | 1.930.029,00 |
| 03.06.2025 | 7,91 | 8,31 | 7,87 | 8,22 | 3,92% | 1.840.890,00 |
| 02.06.2025 | 8,36 | 8,42 | 7,85 | 7,91 | -4,47% | 2.040.756,00 |
| 30.05.2025 | 7,60 | 8,36 | 7,52 | 8,28 | 7,95% | 4.045.009,00 |
| 29.05.2025 | 8,00 | 8,27 | 7,64 | 7,67 | -0,13% | 2.075.618,00 |
| 28.05.2025 | 7,59 | 7,71 | 7,53 | 7,68 | 1,32% | 747.345,00 |
| 27.05.2025 | 7,64 | 7,77 | 7,54 | 7,58 | 0,66% | 1.195.806,00 |
| 23.05.2025 | 7,28 | 7,61 | 7,19 | 7,53 | 1,35% | 1.694.851,00 |
| 22.05.2025 | 7,19 | 7,48 | 7,02 | 7,43 | 2,48% | 1.985.427,00 |
| 21.05.2025 | 7,27 | 7,38 | 7,03 | 7,25 | -1,76% | 1.981.816,00 |
| 20.05.2025 | 7,73 | 7,76 | 7,35 | 7,38 | -4,90% | 1.654.496,00 |
| 19.05.2025 | 7,47 | 7,88 | 7,37 | 7,76 | 1,70% | 1.524.541,00 |
| 16.05.2025 | 7,62 | 7,75 | 7,40 | 7,63 | -0,91% | 1.438.178,00 |
| 15.05.2025 | 8,08 | 8,21 | 7,67 | 7,70 | -6,10% | 1.248.480,00 |
| 14.05.2025 | 8,35 | 8,44 | 7,92 | 8,20 | -1,20% | 1.926.153,00 |
| 13.05.2025 | 7,82 | 8,60 | 7,76 | 8,30 | 7,10% | 3.411.304,00 |
| 12.05.2025 | 7,93 | 8,03 | 7,74 | 7,75 | 1,04% | 1.370.150,00 |
| 09.05.2025 | 7,58 | 7,79 | 7,52 | 7,67 | 2,68% | 1.130.444,00 |
| 08.05.2025 | 7,49 | 7,69 | 7,34 | 7,47 | 0,67% | 1.174.772,00 |
| 07.05.2025 | 7,17 | 7,47 | 7,17 | 7,42 | 1,23% | 1.060.602,00 |
| 06.05.2025 | 7,40 | 7,46 | 7,20 | 7,33 | -0,95% | 1.706.993,00 |
| 05.05.2025 | 7,51 | 7,60 | 7,28 | 7,40 | -3,27% | 1.293.072,00 |
| 02.05.2025 | 7,57 | 7,78 | 7,47 | 7,65 | 3,10% | 1.193.279,00 |
| 01.05.2025 | 7,45 | 7,65 | 7,35 | 7,42 | -0,80% | 939.267,00 |
| 30.04.2025 | 7,59 | 7,82 | 7,28 | 7,48 | -3,86% | 1.172.343,00 |
| 29.04.2025 | 7,60 | 7,82 | 7,52 | 7,78 | 1,30% | 923.254,00 |
| 28.04.2025 | 7,42 | 7,71 | 7,36 | 7,68 | 4,21% | 1.041.189,00 |
| 25.04.2025 | 7,48 | 7,51 | 7,24 | 7,37 | -2,51% | 991.770,00 |
| 24.04.2025 | 7,46 | 7,68 | 7,41 | 7,56 | 2,72% | 1.260.864,00 |
| 23.04.2025 | 7,31 | 7,50 | 7,22 | 7,36 | 2,22% | 1.186.924,00 |
| 22.04.2025 | 7,42 | 7,77 | 7,16 | 7,20 | -1,50% | 1.453.785,00 |
| 21.04.2025 | 7,73 | 7,75 | 7,21 | 7,31 | -6,52% | 1.284.557,00 |
| 17.04.2025 | 7,51 | 8,05 | 7,50 | 7,82 | 4,83% | 2.513.484,00 |
| 16.04.2025 | 7,59 | 7,71 | 7,38 | 7,46 | -1,71% | 1.431.859,00 |
| 15.04.2025 | 7,36 | 7,72 | 7,35 | 7,59 | 2,71% | 1.963.101,00 |
| 14.04.2025 | 7,37 | 7,70 | 7,21 | 7,39 | 8,04% | 2.482.999,00 |
| 11.04.2025 | 6,81 | 7,06 | 6,72 | 6,84 | -0,29% | 2.179.431,00 |
| 10.04.2025 | 6,73 | 7,02 | 6,55 | 6,86 | -0,44% | 2.956.278,00 |
| 09.04.2025 | 6,34 | 7,15 | 6,12 | 6,89 | 6,33% | 3.535.836,00 |
| 08.04.2025 | 6,60 | 7,58 | 6,35 | 6,48 | 8,36% | 5.095.086,00 |
| 07.04.2025 | 5,51 | 6,47 | 5,16 | 5,98 | 5,28% | 4.132.978,00 |
| 04.04.2025 | 6,88 | 6,88 | 5,63 | 5,68 | -21,33% | 5.011.575,00 |
| 03.04.2025 | 7,40 | 7,70 | 7,22 | 7,22 | -9,18% | 2.536.090,00 |
| 02.04.2025 | 7,50 | 8,00 | 7,35 | 7,95 | 3,52% | 1.417.749,00 |
| 01.04.2025 | 7,78 | 7,87 | 7,53 | 7,68 | -1,16% | 1.662.620,00 |
| 31.03.2025 | 7,87 | 8,17 | 7,58 | 7,77 | -3,48% | 2.294.036,00 |
| 28.03.2025 | 8,39 | 8,42 | 8,02 | 8,05 | -4,34% | 2.141.695,00 |
| 27.03.2025 | 9,02 | 9,14 | 8,36 | 8,42 | -7,02% | 1.773.087,00 |
| 26.03.2025 | 9,26 | 9,38 | 9,01 | 9,05 | -2,27% | 1.300.082,00 |
| 25.03.2025 | 9,43 | 9,71 | 9,23 | 9,26 | -1,80% | 2.249.561,00 |