11,770$
7,78%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 11,06 | 11,86 | 10,94 | 11,77 | 7,78% | 3.543.473,00 |
| 12.09.2024 | 10,66 | 10,92 | 10,21 | 10,92 | 2,15% | 2.294.617,00 |
| 11.09.2024 | 9,77 | 10,85 | 9,77 | 10,69 | 9,64% | 2.765.642,00 |
| 10.09.2024 | 10,14 | 10,22 | 9,44 | 9,75 | -4,32% | 4.917.183,00 |
| 09.09.2024 | 10,96 | 11,00 | 10,02 | 10,19 | -7,87% | 4.569.260,00 |
| 06.09.2024 | 11,49 | 11,87 | 11,01 | 11,06 | -4,76% | 2.268.979,00 |
| 05.09.2024 | 11,78 | 12,13 | 11,46 | 11,61 | 0,55% | 2.509.937,00 |
| 04.09.2024 | 11,61 | 12,27 | 11,47 | 11,55 | -1,11% | 2.416.832,00 |
| 03.09.2024 | 12,10 | 12,17 | 11,32 | 11,68 | -5,19% | 3.989.170,00 |
| 30.08.2024 | 12,31 | 12,56 | 12,13 | 12,32 | -0,48% | 2.650.353,00 |
| 29.08.2024 | 12,12 | 12,51 | 11,81 | 12,38 | 2,31% | 2.809.935,00 |
| 28.08.2024 | 12,80 | 13,01 | 11,75 | 12,10 | -6,20% | 4.418.895,00 |
| 27.08.2024 | 13,16 | 13,26 | 12,80 | 12,90 | -1,90% | 2.969.382,00 |
| 26.08.2024 | 13,16 | 13,40 | 12,70 | 13,15 | 1,94% | 3.175.814,00 |
| 23.08.2024 | 12,77 | 13,09 | 12,75 | 12,90 | 0,70% | 4.053.553,00 |
| 22.08.2024 | 13,05 | 13,20 | 12,75 | 12,81 | -1,84% | 2.414.324,00 |
| 21.08.2024 | 12,94 | 13,22 | 12,76 | 13,05 | 1,71% | 4.139.483,00 |
| 20.08.2024 | 13,03 | 13,25 | 12,54 | 12,83 | -1,99% | 3.893.628,00 |
| 19.08.2024 | 13,14 | 13,54 | 13,03 | 13,09 | 0,31% | 2.818.556,00 |
| 16.08.2024 | 13,42 | 13,83 | 12,97 | 13,05 | -3,26% | 3.899.518,00 |
| 15.08.2024 | 14,01 | 14,16 | 13,26 | 13,49 | -3,37% | 3.655.449,00 |
| 14.08.2024 | 13,28 | 14,39 | 13,03 | 13,96 | 6,56% | 7.163.777,00 |
| 13.08.2024 | 14,14 | 14,23 | 12,98 | 13,10 | -7,16% | 7.641.922,00 |
| 12.08.2024 | 13,20 | 15,05 | 13,10 | 14,11 | 8,54% | 7.166.607,00 |
| 09.08.2024 | 15,93 | 16,00 | 12,63 | 13,00 | -23,66% | 20.029.332,00 |
| 08.08.2024 | 16,73 | 17,04 | 16,48 | 17,03 | 2,22% | 3.421.882,00 |
| 07.08.2024 | 16,58 | 17,21 | 16,54 | 16,66 | 1,55% | 2.616.903,00 |
| 06.08.2024 | 16,20 | 16,66 | 15,94 | 16,41 | 1,58% | 2.323.542,00 |
| 05.08.2024 | 16,12 | 16,23 | 15,60 | 16,15 | -5,78% | 3.389.578,00 |
| 02.08.2024 | 18,37 | 18,38 | 17,03 | 17,14 | -8,44% | 4.194.010,00 |
| 01.08.2024 | 19,72 | 19,72 | 18,51 | 18,72 | -5,17% | 2.899.535,00 |
| 31.07.2024 | 19,55 | 20,05 | 19,40 | 19,74 | 1,86% | 1.932.890,00 |
| 30.07.2024 | 19,38 | 19,56 | 19,07 | 19,38 | -0,82% | 1.625.504,00 |
| 29.07.2024 | 20,01 | 20,14 | 19,38 | 19,54 | -3,12% | 2.365.409,00 |
| 26.07.2024 | 20,11 | 20,28 | 19,74 | 20,17 | -0,84% | 1.982.794,00 |
| 25.07.2024 | 20,40 | 20,91 | 19,81 | 20,34 | -1,53% | 2.420.913,00 |
| 24.07.2024 | 22,51 | 22,51 | 20,45 | 20,66 | -5,47% | 4.668.392,00 |
| 23.07.2024 | 25,01 | 25,01 | 21,72 | 21,85 | -14,78% | 5.433.680,00 |
| 22.07.2024 | 25,97 | 26,22 | 24,82 | 25,64 | 0,16% | 3.827.769,00 |
| 19.07.2024 | 25,25 | 25,97 | 24,52 | 25,60 | 5,70% | 3.497.226,00 |
| 18.07.2024 | 24,34 | 25,88 | 24,16 | 24,22 | 0,25% | 4.595.457,00 |
| 17.07.2024 | 22,63 | 24,24 | 22,63 | 24,16 | 8,54% | 5.249.546,00 |
| 16.07.2024 | 21,35 | 22,32 | 21,35 | 22,26 | 4,75% | 2.549.422,00 |
| 15.07.2024 | 21,30 | 21,54 | 20,94 | 21,25 | 0,28% | 1.687.817,00 |
| 12.07.2024 | 20,75 | 21,29 | 20,20 | 21,19 | 2,96% | 1.916.351,00 |
| 11.07.2024 | 19,96 | 20,62 | 19,78 | 20,58 | 5,27% | 1.826.790,00 |
| 10.07.2024 | 19,32 | 19,59 | 19,03 | 19,55 | 1,30% | 1.610.445,00 |
| 09.07.2024 | 19,60 | 19,86 | 19,23 | 19,30 | -2,18% | 2.192.930,00 |
| 08.07.2024 | 19,89 | 19,96 | 19,53 | 19,73 | -1,05% | 1.858.452,00 |
| 05.07.2024 | 20,30 | 20,35 | 19,40 | 19,94 | -2,06% | 2.468.733,00 |
| 03.07.2024 | 19,99 | 20,69 | 19,99 | 20,36 | 1,90% | 1.534.799,00 |
| 02.07.2024 | 20,55 | 20,64 | 19,77 | 19,98 | -2,06% | 2.803.229,00 |
| 01.07.2024 | 22,10 | 22,39 | 20,21 | 20,40 | -7,15% | 2.888.252,00 |
| 28.06.2024 | 22,35 | 22,50 | 21,30 | 21,97 | 4,07% | 3.139.420,00 |
| 27.06.2024 | 20,96 | 21,30 | 20,45 | 21,11 | 0,62% | 1.843.448,00 |
| 26.06.2024 | 20,71 | 21,13 | 20,51 | 20,98 | 0,62% | 1.429.894,00 |
| 25.06.2024 | 22,09 | 22,16 | 20,82 | 20,85 | -6,12% | 2.416.855,00 |
| 24.06.2024 | 21,56 | 22,52 | 21,56 | 22,21 | 3,40% | 5.297.372,00 |
| 21.06.2024 | 21,69 | 21,95 | 21,33 | 21,48 | -0,83% | 2.122.429,00 |
| 20.06.2024 | 21,07 | 21,76 | 21,02 | 21,66 | 2,12% | 1.409.218,00 |
| 18.06.2024 | 21,27 | 21,47 | 20,85 | 21,21 | -0,42% | 1.989.311,00 |
| 17.06.2024 | 22,36 | 22,61 | 20,79 | 21,30 | -3,40% | 2.581.509,00 |
| 14.06.2024 | 21,56 | 22,12 | 21,02 | 22,05 | 1,57% | 2.475.595,00 |
| 13.06.2024 | 22,28 | 22,34 | 21,71 | 21,71 | -3,04% | 1.737.597,00 |
| 12.06.2024 | 22,85 | 23,28 | 22,11 | 22,39 | 0,45% | 1.701.660,00 |
| 11.06.2024 | 22,78 | 22,94 | 22,22 | 22,29 | -3,04% | 2.055.713,00 |
| 10.06.2024 | 23,33 | 23,33 | 22,83 | 22,99 | -1,25% | 1.236.265,00 |
| 07.06.2024 | 23,45 | 23,61 | 23,10 | 23,28 | -1,61% | 1.357.528,00 |
| 06.06.2024 | 23,70 | 23,96 | 23,41 | 23,66 | -0,34% | 1.251.392,00 |
| 05.06.2024 | 24,00 | 24,35 | 23,63 | 23,74 | -0,29% | 1.988.869,00 |
| 04.06.2024 | 24,94 | 24,94 | 23,52 | 23,81 | -4,87% | 3.537.143,00 |
| 03.06.2024 | 25,35 | 25,55 | 24,83 | 25,03 | -1,26% | 1.253.861,00 |
| 31.05.2024 | 24,60 | 25,51 | 24,57 | 25,35 | 3,26% | 1.384.901,00 |
| 30.05.2024 | 24,25 | 24,93 | 24,16 | 24,55 | 1,45% | 1.387.419,00 |
| 29.05.2024 | 24,75 | 24,75 | 24,13 | 24,20 | -3,04% | 1.782.571,00 |
| 28.05.2024 | 25,20 | 25,76 | 24,84 | 24,96 | -0,68% | 1.683.979,00 |
| 24.05.2024 | 25,25 | 25,64 | 24,79 | 25,13 | -0,48% | 2.496.801,00 |
| 23.05.2024 | 26,51 | 26,63 | 25,16 | 25,25 | -4,39% | 3.128.325,00 |
| 22.05.2024 | 27,25 | 27,44 | 26,40 | 26,41 | -3,44% | 1.198.065,00 |
| 21.05.2024 | 27,32 | 27,65 | 27,16 | 27,35 | -0,47% | 1.058.840,00 |
| 20.05.2024 | 26,81 | 27,49 | 26,54 | 27,48 | 2,84% | 1.085.860,00 |
| 17.05.2024 | 26,19 | 26,90 | 25,95 | 26,72 | 2,45% | 1.445.953,00 |
| 16.05.2024 | 26,60 | 26,66 | 25,98 | 26,08 | -1,77% | 2.343.723,00 |
| 15.05.2024 | 28,90 | 29,05 | 26,53 | 26,55 | -8,00% | 3.429.516,00 |
| 14.05.2024 | 27,30 | 29,11 | 27,30 | 28,86 | 6,57% | 3.647.359,00 |
| 13.05.2024 | 26,99 | 27,11 | 26,70 | 27,08 | 0,56% | 1.224.461,00 |
| 10.05.2024 | 27,55 | 27,82 | 26,89 | 26,93 | -2,04% | 1.331.304,00 |
| 09.05.2024 | 26,50 | 27,71 | 26,50 | 27,49 | 3,78% | 1.592.812,00 |
| 08.05.2024 | 26,93 | 27,75 | 26,24 | 26,49 | 1,42% | 3.359.978,00 |
| 07.05.2024 | 26,17 | 26,49 | 25,66 | 26,12 | -0,11% | 2.917.812,00 |
| 06.05.2024 | 26,42 | 27,06 | 26,15 | 26,15 | -1,91% | 1.420.380,00 |
| 03.05.2024 | 26,17 | 26,72 | 25,85 | 26,66 | 3,09% | 1.302.284,00 |
| 02.05.2024 | 26,12 | 26,25 | 25,81 | 25,86 | 0,15% | 712.727,00 |
| 01.05.2024 | 26,25 | 26,46 | 25,68 | 25,82 | -1,53% | 1.675.426,00 |
| 30.04.2024 | 26,69 | 26,81 | 25,88 | 26,22 | -2,53% | 1.854.210,00 |
| 29.04.2024 | 27,20 | 27,20 | 26,61 | 26,90 | -0,77% | 2.016.752,00 |
| 26.04.2024 | 27,37 | 27,64 | 26,78 | 27,11 | -0,48% | 1.278.054,00 |
| 25.04.2024 | 27,60 | 27,72 | 27,19 | 27,24 | -1,30% | 1.083.078,00 |
| 24.04.2024 | 27,94 | 28,07 | 27,57 | 27,60 | -1,67% | 790.465,00 |
| 23.04.2024 | 28,07 | 28,70 | 27,91 | 28,07 | -0,18% | 925.587,00 |