9,460$
-1,56%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 9,83 | 10,09 | 9,31 | 9,46 | -1,56% | 8.103.170,00 |
| 06.11.2024 | 9,18 | 9,75 | 8,87 | 9,61 | 7,86% | 7.834.530,00 |
| 05.11.2024 | 8,31 | 9,15 | 8,27 | 8,91 | 7,48% | 9.308.438,00 |
| 04.11.2024 | 8,08 | 8,49 | 8,07 | 8,29 | 3,62% | 4.549.376,00 |
| 01.11.2024 | 8,43 | 8,54 | 7,82 | 8,00 | -4,88% | 7.595.818,00 |
| 31.10.2024 | 8,59 | 8,74 | 8,38 | 8,41 | -2,89% | 2.672.275,00 |
| 30.10.2024 | 8,59 | 8,89 | 8,51 | 8,66 | 1,41% | 2.720.527,00 |
| 29.10.2024 | 8,55 | 8,65 | 8,32 | 8,54 | 0,00% | 4.417.242,00 |
| 28.10.2024 | 8,36 | 8,75 | 8,26 | 8,54 | -1,16% | 5.099.720,00 |
| 25.10.2024 | 8,92 | 8,96 | 8,56 | 8,64 | -2,59% | 4.404.462,00 |
| 24.10.2024 | 8,35 | 8,90 | 8,35 | 8,87 | 6,61% | 2.718.355,00 |
| 23.10.2024 | 8,68 | 8,68 | 8,22 | 8,32 | -3,03% | 4.823.759,00 |
| 22.10.2024 | 8,93 | 9,09 | 8,52 | 8,58 | -3,81% | 4.984.771,00 |
| 21.10.2024 | 9,19 | 9,42 | 8,87 | 8,92 | -2,62% | 3.248.457,00 |
| 18.10.2024 | 9,16 | 9,30 | 8,95 | 9,16 | 0,33% | 2.652.304,00 |
| 17.10.2024 | 9,35 | 9,36 | 8,94 | 9,13 | -3,79% | 5.049.879,00 |
| 16.10.2024 | 9,29 | 9,74 | 9,26 | 9,49 | 3,49% | 3.681.148,00 |
| 15.10.2024 | 9,51 | 9,65 | 8,90 | 9,17 | -4,97% | 6.140.072,00 |
| 14.10.2024 | 9,13 | 9,86 | 8,71 | 9,65 | 3,10% | 6.427.271,00 |
| 11.10.2024 | 9,20 | 9,63 | 9,15 | 9,36 | 0,65% | 2.934.330,00 |
| 10.10.2024 | 8,99 | 9,44 | 8,85 | 9,30 | 2,99% | 3.623.319,00 |
| 09.10.2024 | 8,75 | 9,13 | 8,67 | 9,03 | 1,12% | 3.774.594,00 |
| 08.10.2024 | 9,07 | 9,27 | 8,82 | 8,93 | -4,90% | 6.301.384,00 |
| 07.10.2024 | 10,09 | 10,45 | 9,24 | 9,39 | -6,94% | 6.807.247,00 |
| 04.10.2024 | 9,49 | 10,33 | 9,19 | 10,09 | 12,05% | 9.603.730,00 |
| 03.10.2024 | 8,91 | 9,26 | 8,50 | 9,01 | 0,73% | 8.904.272,00 |
| 02.10.2024 | 9,77 | 9,99 | 8,64 | 8,94 | -7,55% | 14.973.285,00 |
| 01.10.2024 | 9,31 | 11,32 | 9,26 | 9,67 | 6,38% | 25.490.218,00 |
| 30.09.2024 | 9,51 | 9,58 | 8,20 | 9,09 | -6,96% | 9.250.981,00 |
| 27.09.2024 | 9,19 | 10,02 | 9,19 | 9,77 | 8,80% | 4.716.815,00 |
| 26.09.2024 | 9,50 | 9,52 | 8,85 | 8,98 | -5,97% | 5.859.349,00 |
| 25.09.2024 | 9,87 | 9,91 | 9,42 | 9,55 | -4,45% | 3.757.140,00 |
| 24.09.2024 | 10,08 | 10,22 | 9,69 | 10,00 | 0,96% | 1.984.161,00 |
| 23.09.2024 | 9,59 | 10,03 | 9,17 | 9,90 | 4,54% | 4.260.878,00 |
| 20.09.2024 | 10,50 | 10,50 | 9,39 | 9,47 | -10,74% | 4.187.399,00 |
| 19.09.2024 | 10,88 | 11,26 | 10,46 | 10,61 | -0,19% | 3.159.379,00 |
| 18.09.2024 | 11,24 | 11,38 | 10,60 | 10,63 | -5,85% | 2.977.418,00 |
| 17.09.2024 | 12,09 | 12,31 | 11,22 | 11,29 | -7,15% | 2.464.786,00 |
| 16.09.2024 | 11,93 | 12,29 | 11,41 | 12,16 | 3,31% | 2.891.209,00 |
| 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 |