7,080$
-4,71%
Echtzeit-Aktienkurs NextDecade Corp.
Bid:
Ask:
Aktienkurse zur NextDecade Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 7,37 | 7,40 | 6,98 | 7,08 | -4,71% | 2.939.613,00 |
| 23.04.2026 | 7,56 | 7,65 | 7,24 | 7,43 | -0,80% | 2.774.893,00 |
| 22.04.2026 | 7,58 | 7,70 | 7,37 | 7,49 | -0,33% | 2.137.545,00 |
| 21.04.2026 | 7,20 | 7,57 | 7,08 | 7,52 | 5,10% | 3.094.476,00 |
| 20.04.2026 | 6,92 | 7,38 | 6,85 | 7,15 | 4,61% | 4.047.326,00 |
| 17.04.2026 | 7,18 | 7,32 | 6,76 | 6,84 | -9,35% | 6.234.265,00 |
| 16.04.2026 | 7,13 | 7,55 | 7,04 | 7,54 | 5,31% | 3.167.971,00 |
| 15.04.2026 | 7,35 | 7,42 | 7,16 | 7,16 | -3,37% | 2.986.760,00 |
| 14.04.2026 | 7,50 | 7,64 | 7,32 | 7,41 | -1,66% | 2.949.760,00 |
| 13.04.2026 | 7,70 | 7,87 | 7,43 | 7,54 | -0,07% | 3.650.969,00 |
| 10.04.2026 | 7,28 | 7,66 | 7,16 | 7,54 | 2,45% | 3.975.771,00 |
| 09.04.2026 | 8,11 | 8,35 | 7,34 | 7,36 | -8,91% | 5.475.852,00 |
| 08.04.2026 | 7,32 | 8,25 | 7,30 | 8,08 | -7,76% | 7.505.110,00 |
| 07.04.2026 | 8,36 | 9,06 | 8,36 | 8,76 | 5,42% | 7.413.750,00 |
| 06.04.2026 | 7,74 | 8,41 | 7,71 | 8,31 | 5,86% | 4.914.701,00 |
| 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% | 5.630.261,00 |
| 31.03.2026 | 7,96 | 8,23 | 7,41 | 7,66 | -4,84% | 7.880.116,00 |
| 30.03.2026 | 8,37 | 8,57 | 7,96 | 8,05 | -0,98% | 6.156.308,00 |
| 27.03.2026 | 8,04 | 8,29 | 7,83 | 8,13 | -0,25% | 5.440.610,00 |
| 26.03.2026 | 7,91 | 8,48 | 7,70 | 8,15 | 11,04% | 13.644.659,00 |
| 25.03.2026 | 7,11 | 7,46 | 6,90 | 7,34 | 1,52% | 4.913.227,00 |
| 24.03.2026 | 7,31 | 7,74 | 7,22 | 7,23 | 0,42% | 5.453.263,00 |
| 23.03.2026 | 7,02 | 7,26 | 6,62 | 7,20 | -1,64% | 9.198.454,00 |
| 20.03.2026 | 7,29 | 7,94 | 7,13 | 7,32 | 0,27% | 14.910.795,00 |
| 19.03.2026 | 6,99 | 8,11 | 6,95 | 7,30 | 5,19% | 20.501.127,00 |
| 18.03.2026 | 6,06 | 7,08 | 6,03 | 6,94 | 16,05% | 11.692.158,00 |
| 17.03.2026 | 5,77 | 6,11 | 5,77 | 5,98 | 4,18% | 2.710.669,00 |
| 16.03.2026 | 5,77 | 5,89 | 5,63 | 5,74 | -0,52% | 2.265.434,00 |
| 13.03.2026 | 5,81 | 6,07 | 5,73 | 5,77 | -0,86% | 2.641.234,00 |
| 12.03.2026 | 5,79 | 5,98 | 5,71 | 5,82 | 0,52% | 3.976.289,00 |
| 11.03.2026 | 5,54 | 5,80 | 5,51 | 5,79 | 4,14% | 1.706.774,00 |
| 10.03.2026 | 5,50 | 5,62 | 5,31 | 5,56 | 0,09% | 3.272.453,00 |
| 09.03.2026 | 5,56 | 5,89 | 5,55 | 5,56 | -1,16% | 3.541.909,00 |
| 06.03.2026 | 5,47 | 5,75 | 5,45 | 5,62 | 2,55% | 4.403.757,00 |
| 05.03.2026 | 5,84 | 5,93 | 5,40 | 5,48 | -7,59% | 3.773.658,00 |
| 04.03.2026 | 5,51 | 6,03 | 5,45 | 5,93 | 5,70% | 5.008.697,00 |
| 03.03.2026 | 5,63 | 5,75 | 5,23 | 5,61 | 0,00% | 4.727.762,00 |
| 02.03.2026 | 6,00 | 6,47 | 5,39 | 5,61 | 4,28% | 6.578.781,00 |
| 27.02.2026 | 5,16 | 5,45 | 5,13 | 5,38 | 3,07% | 4.375.828,00 |
| 26.02.2026 | 5,24 | 5,45 | 5,16 | 5,22 | -2,61% | 3.919.082,00 |
| 25.02.2026 | 5,23 | 5,38 | 5,15 | 5,36 | 1,23% | 2.021.581,00 |
| 24.02.2026 | 5,36 | 5,37 | 5,14 | 5,30 | -3,38% | 2.001.534,00 |
| 20.02.2026 | 5,53 | 5,62 | 5,43 | 5,48 | -1,79% | 1.405.422,00 |
| 19.02.2026 | 5,39 | 5,64 | 5,37 | 5,58 | 4,10% | 2.899.360,00 |
| 18.02.2026 | 5,12 | 5,39 | 5,12 | 5,36 | 5,51% | 2.285.015,00 |
| 17.02.2026 | 5,17 | 5,22 | 4,97 | 5,08 | -2,31% | 2.508.539,00 |
| 13.02.2026 | 5,08 | 5,37 | 5,08 | 5,20 | 2,16% | 2.130.977,00 |
| 12.02.2026 | 5,48 | 5,48 | 5,07 | 5,09 | -6,18% | 2.266.398,00 |
| 11.02.2026 | 5,46 | 5,55 | 5,40 | 5,43 | 0,84% | 1.529.177,00 |
| 10.02.2026 | 5,40 | 5,56 | 5,32 | 5,38 | 0,00% | 2.545.213,00 |
| 09.02.2026 | 5,22 | 5,45 | 5,20 | 5,38 | 2,87% | 2.085.001,00 |
| 06.02.2026 | 4,97 | 5,28 | 4,93 | 5,23 | 8,28% | 3.985.325,00 |
| 05.02.2026 | 4,96 | 5,01 | 4,75 | 4,83 | -4,55% | 4.062.221,00 |
| 04.02.2026 | 5,06 | 5,12 | 4,82 | 5,06 | 0,00% | 3.506.746,00 |
| 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 |