1,090$
-4,80%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,12 | 1,16 | 1,09 | 1,09 | -4,80% | 8.217.830,00 |
| 26.02.2026 | 1,11 | 1,17 | 1,09 | 1,15 | 4,09% | 4.337.774,00 |
| 25.02.2026 | 1,16 | 1,17 | 1,10 | 1,10 | -4,35% | 6.333.630,00 |
| 24.02.2026 | 1,20 | 1,21 | 1,15 | 1,15 | -5,74% | 5.136.483,00 |
| 20.02.2026 | 1,32 | 1,33 | 1,20 | 1,22 | -8,96% | 5.708.847,00 |
| 19.02.2026 | 1,26 | 1,39 | 1,25 | 1,34 | 6,35% | 7.301.846,00 |
| 18.02.2026 | 1,26 | 1,33 | 1,24 | 1,26 | -3,08% | 4.493.364,00 |
| 17.02.2026 | 1,24 | 1,30 | 1,20 | 1,30 | 6,56% | 5.045.825,00 |
| 13.02.2026 | 1,21 | 1,25 | 1,19 | 1,22 | 1,67% | 4.040.629,00 |
| 12.02.2026 | 1,21 | 1,23 | 1,17 | 1,20 | -1,07% | 3.890.589,00 |
| 11.02.2026 | 1,22 | 1,26 | 1,19 | 1,21 | -2,57% | 5.603.135,00 |
| 10.02.2026 | 1,25 | 1,27 | 1,23 | 1,25 | -1,58% | 4.770.754,00 |
| 09.02.2026 | 1,29 | 1,31 | 1,24 | 1,27 | 0,00% | 6.056.516,00 |
| 06.02.2026 | 1,25 | 1,34 | 1,23 | 1,27 | 2,02% | 5.707.023,00 |
| 05.02.2026 | 1,35 | 1,36 | 1,20 | 1,24 | -7,12% | 8.726.966,00 |
| 04.02.2026 | 1,37 | 1,42 | 1,29 | 1,34 | -3,96% | 4.984.616,00 |
| 03.02.2026 | 1,31 | 1,47 | 1,30 | 1,39 | 4,51% | 8.265.915,00 |
| 02.02.2026 | 1,33 | 1,35 | 1,25 | 1,33 | 0,00% | 5.060.720,00 |
| 30.01.2026 | 1,32 | 1,36 | 1,29 | 1,33 | -1,34% | 9.312.785,00 |
| 29.01.2026 | 1,35 | 1,47 | 1,33 | 1,35 | -0,52% | 16.467.124,00 |
| 28.01.2026 | 1,39 | 1,45 | 1,31 | 1,36 | -2,52% | 11.121.534,00 |
| 27.01.2026 | 1,59 | 1,59 | 1,37 | 1,39 | -19,19% | 24.946.334,00 |
| 26.01.2026 | 1,83 | 1,84 | 1,56 | 1,72 | 1,18% | 20.414.774,00 |
| 22.01.2026 | 1,58 | 1,81 | 1,55 | 1,70 | 9,32% | 18.260.800,00 |
| 21.01.2026 | 1,34 | 1,62 | 1,33 | 1,56 | 15,19% | 15.806.271,00 |
| 20.01.2026 | 1,37 | 1,41 | 1,33 | 1,35 | -4,93% | 9.719.267,00 |
| 16.01.2026 | 1,40 | 1,48 | 1,38 | 1,42 | 1,43% | 8.836.710,00 |
| 15.01.2026 | 1,27 | 1,41 | 1,27 | 1,40 | 8,53% | 9.030.944,00 |
| 14.01.2026 | 1,25 | 1,30 | 1,21 | 1,29 | 2,38% | 6.448.128,00 |
| 13.01.2026 | 1,25 | 1,31 | 1,22 | 1,26 | 0,00% | 4.894.319,00 |
| 12.01.2026 | 1,16 | 1,33 | 1,13 | 1,26 | 6,78% | 10.079.630,00 |
| 09.01.2026 | 1,26 | 1,27 | 1,16 | 1,18 | -6,35% | 9.502.363,00 |
| 08.01.2026 | 1,22 | 1,28 | 1,17 | 1,26 | 3,28% | 8.293.296,00 |
| 07.01.2026 | 1,24 | 1,29 | 1,17 | 1,22 | -3,94% | 8.705.945,00 |
| 06.01.2026 | 1,08 | 1,30 | 1,04 | 1,27 | 15,45% | 17.439.370,00 |
| 05.01.2026 | 1,14 | 1,15 | 1,08 | 1,10 | -0,90% | 9.837.712,00 |
| 02.01.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -2,63% | 4.952.581,00 |
| 31.12.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 3,64% | 6.037.235,00 |
| 30.12.2025 | 1,14 | 1,15 | 1,10 | 1,10 | -5,17% | 8.912.194,00 |
| 29.12.2025 | 1,15 | 1,17 | 1,12 | 1,16 | -0,85% | 6.976.262,00 |
| 26.12.2025 | 1,16 | 1,24 | 1,14 | 1,17 | 1,74% | 8.604.973,00 |
| 24.12.2025 | 1,16 | 1,19 | 1,13 | 1,15 | -1,71% | 3.530.508,00 |
| 23.12.2025 | 1,15 | 1,18 | 1,11 | 1,17 | 0,00% | 5.644.274,00 |
| 22.12.2025 | 1,20 | 1,22 | 1,13 | 1,17 | -3,31% | 8.006.210,00 |
| 19.12.2025 | 1,19 | 1,22 | 1,16 | 1,21 | 0,83% | 17.700.722,00 |
| 18.12.2025 | 1,28 | 1,28 | 1,17 | 1,20 | -7,69% | 8.308.977,00 |
| 17.12.2025 | 1,23 | 1,40 | 1,21 | 1,30 | 9,70% | 16.646.232,00 |
| 16.12.2025 | 1,19 | 1,20 | 1,08 | 1,19 | -0,42% | 13.754.661,00 |
| 15.12.2025 | 1,29 | 1,30 | 1,18 | 1,19 | -5,56% | 8.798.639,00 |
| 12.12.2025 | 1,33 | 1,39 | 1,26 | 1,26 | -3,08% | 6.532.930,00 |
| 11.12.2025 | 1,35 | 1,36 | 1,29 | 1,30 | -4,76% | 5.773.034,00 |
| 10.12.2025 | 1,38 | 1,39 | 1,30 | 1,37 | -1,80% | 6.619.186,00 |
| 09.12.2025 | 1,42 | 1,43 | 1,36 | 1,39 | -1,42% | 5.905.068,00 |
| 08.12.2025 | 1,50 | 1,53 | 1,39 | 1,41 | -10,19% | 16.800.626,00 |
| 05.12.2025 | 1,52 | 1,70 | 1,46 | 1,57 | 12,14% | 40.335.083,00 |
| 04.12.2025 | 1,35 | 1,51 | 1,27 | 1,40 | 1,45% | 15.598.080,00 |
| 03.12.2025 | 1,24 | 1,39 | 1,22 | 1,38 | 11,29% | 10.438.062,00 |
| 02.12.2025 | 1,29 | 1,29 | 1,21 | 1,24 | -4,62% | 10.586.130,00 |
| 01.12.2025 | 1,50 | 1,50 | 1,27 | 1,30 | 6,56% | 48.582.316,00 |
| 28.11.2025 | 1,18 | 1,23 | 1,14 | 1,22 | 0,00% | 6.159.936,00 |
| 26.11.2025 | 1,12 | 1,22 | 1,06 | 1,22 | 8,93% | 10.503.009,00 |
| 25.11.2025 | 1,19 | 1,19 | 1,08 | 1,12 | -7,05% | 12.193.446,00 |
| 24.11.2025 | 1,17 | 1,27 | 1,10 | 1,21 | -17,47% | 17.414.618,00 |
| 20.11.2025 | 1,24 | 1,60 | 1,22 | 1,46 | 24,79% | 38.997.173,00 |
| 19.11.2025 | 1,12 | 1,25 | 1,09 | 1,17 | 3,54% | 7.012.232,00 |
| 18.11.2025 | 1,06 | 1,15 | 1,02 | 1,13 | 2,73% | 8.427.731,00 |
| 17.11.2025 | 1,04 | 1,10 | 0,98 | 1,10 | -0,45% | 10.185.438,00 |
| 13.11.2025 | 1,10 | 1,21 | 1,07 | 1,11 | -5,56% | 15.973.600,00 |
| 12.11.2025 | 1,19 | 1,20 | 1,11 | 1,17 | -1,68% | 11.310.973,00 |
| 11.11.2025 | 1,21 | 1,26 | 1,12 | 1,19 | -4,65% | 12.033.281,00 |
| 10.11.2025 | 1,37 | 1,42 | 1,22 | 1,25 | -6,87% | 10.536.567,00 |
| 07.11.2025 | 1,39 | 1,40 | 1,29 | 1,34 | -4,29% | 9.888.525,00 |
| 06.11.2025 | 1,54 | 1,62 | 1,39 | 1,40 | -6,35% | 21.391.455,00 |
| 05.11.2025 | 1,37 | 1,78 | 1,37 | 1,50 | 10,33% | 52.032.801,00 |
| 04.11.2025 | 1,55 | 1,69 | 1,29 | 1,36 | 15,42% | 81.428.831,00 |
| 03.11.2025 | 1,31 | 1,34 | 1,17 | 1,17 | -9,34% | 8.318.160,00 |
| 31.10.2025 | 1,23 | 1,33 | 1,22 | 1,30 | 4,69% | 8.812.027,00 |
| 30.10.2025 | 1,31 | 1,32 | 1,23 | 1,24 | -5,93% | 15.087.829,00 |
| 29.10.2025 | 1,50 | 1,53 | 1,31 | 1,32 | -14,05% | 14.416.095,00 |
| 28.10.2025 | 1,56 | 1,60 | 1,51 | 1,53 | -2,55% | 8.031.707,00 |
| 27.10.2025 | 1,75 | 1,75 | 1,56 | 1,57 | -8,72% | 9.498.838,00 |
| 24.10.2025 | 1,79 | 1,84 | 1,69 | 1,72 | -2,82% | 9.746.592,00 |
| 23.10.2025 | 1,80 | 1,81 | 1,75 | 1,77 | -0,56% | 4.843.427,00 |
| 22.10.2025 | 1,89 | 1,89 | 1,68 | 1,78 | -5,82% | 9.840.509,00 |
| 21.10.2025 | 1,96 | 1,98 | 1,84 | 1,89 | -4,06% | 7.775.486,00 |
| 20.10.2025 | 1,98 | 2,08 | 1,92 | 1,97 | 2,60% | 11.419.232,00 |
| 17.10.2025 | 1,76 | 1,93 | 1,72 | 1,92 | 6,08% | 9.912.689,00 |
| 16.10.2025 | 1,89 | 2,05 | 1,76 | 1,81 | -4,74% | 12.231.790,00 |
| 15.10.2025 | 2,08 | 2,08 | 1,87 | 1,90 | -5,47% | 11.232.653,00 |
| 14.10.2025 | 1,85 | 2,05 | 1,82 | 2,01 | 5,79% | 9.834.647,00 |
| 13.10.2025 | 1,91 | 1,98 | 1,84 | 1,90 | 1,60% | 9.127.821,00 |
| 10.10.2025 | 2,09 | 2,18 | 1,86 | 1,87 | -9,22% | 20.047.628,00 |
| 09.10.2025 | 2,18 | 2,19 | 2,00 | 2,06 | -5,50% | 12.214.375,00 |
| 08.10.2025 | 2,40 | 2,40 | 2,17 | 2,18 | -8,02% | 9.507.857,00 |
| 07.10.2025 | 2,42 | 2,44 | 2,22 | 2,37 | -2,47% | 11.969.555,00 |
| 06.10.2025 | 2,65 | 2,66 | 2,38 | 2,43 | 13,02% | 15.089.722,00 |
| 02.10.2025 | 2,18 | 2,28 | 2,10 | 2,15 | -1,38% | 9.479.696,00 |
| 01.10.2025 | 2,20 | 2,35 | 2,14 | 2,18 | -1,36% | 13.515.018,00 |
| 30.09.2025 | 2,00 | 2,25 | 1,97 | 2,21 | 9,95% | 15.080.291,00 |
| 29.09.2025 | 2,10 | 2,13 | 1,99 | 2,01 | -4,74% | 14.405.031,00 |