1,656€
1,16%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,71 | 1,89 | 1,61 | 1,62 | -5,77% | 1.200,00 |
| 14.10.2025 | 1,66 | 1,76 | 1,58 | 1,72 | 4,25% | 480,00 |
| 13.10.2025 | 1,65 | 1,77 | 1,60 | 1,65 | 1,54% | 2.140,00 |
| 10.10.2025 | 1,80 | 1,88 | 1,61 | 1,62 | -9,94% | 1.120,00 |
| 09.10.2025 | 1,91 | 1,94 | 1,79 | 1,80 | -3,64% | - |
| 08.10.2025 | 2,00 | 2,06 | 1,87 | 1,87 | -7,93% | 640,00 |
| 07.10.2025 | 2,09 | 2,16 | 1,91 | 2,03 | -1,93% | 740,00 |
| 06.10.2025 | 2,13 | 2,29 | 2,04 | 2,07 | -1,85% | 6.339,00 |
| 03.10.2025 | 1,84 | 2,13 | 1,82 | 2,11 | 16,84% | - |
| 02.10.2025 | 1,88 | 1,94 | 1,80 | 1,81 | -3,11% | 1.300,00 |
| 01.10.2025 | 1,85 | 2,00 | 1,68 | 1,86 | 3,44% | 3.500,00 |
| 30.09.2025 | 1,72 | 1,91 | 1,69 | 1,80 | 4,28% | 2.000,00 |
| 29.09.2025 | 1,76 | 1,89 | 1,70 | 1,73 | -5,83% | 250,00 |
| 26.09.2025 | 1,93 | 2,00 | 1,83 | 1,83 | -5,17% | 500,00 |
| 25.09.2025 | 2,21 | 2,24 | 1,93 | 1,93 | -12,88% | 6.650,00 |
| 24.09.2025 | 2,18 | 2,32 | 2,13 | 2,22 | 7,30% | 500,00 |
| 23.09.2025 | 2,49 | 2,53 | 2,07 | 2,07 | -17,14% | 1.600,00 |
| 22.09.2025 | 1,97 | 2,61 | 1,89 | 2,50 | 23,00% | 5.550,00 |
| 19.09.2025 | 2,14 | 2,24 | 1,96 | 2,03 | -8,14% | - |
| 18.09.2025 | 1,98 | 2,27 | 1,69 | 2,21 | 20,17% | 1.755,00 |
| 17.09.2025 | 2,39 | 2,88 | 1,73 | 1,84 | 15,08% | 5.725,00 |
| 16.09.2025 | 1,63 | 1,68 | 1,25 | 1,60 | 38,84% | 11.800,00 |
| 15.09.2025 | 1,14 | 1,25 | 1,13 | 1,15 | -1,79% | - |
| 12.09.2025 | 1,17 | 1,20 | 1,14 | 1,17 | 2,18% | - |
| 11.09.2025 | 1,17 | 1,17 | 1,11 | 1,15 | -6,14% | 380,00 |
| 10.09.2025 | 1,20 | 1,27 | 1,20 | 1,22 | 2,52% | - |
| 09.09.2025 | 1,17 | 1,42 | 1,14 | 1,19 | 2,76% | 2.000,00 |
| 08.09.2025 | 1,86 | 1,88 | 1,08 | 1,16 | -44,66% | 5.355,00 |
| 05.09.2025 | 2,02 | 2,11 | 1,98 | 2,10 | 3,71% | - |
| 04.09.2025 | 1,97 | 2,07 | 1,94 | 2,02 | 2,64% | - |
| 03.09.2025 | 2,03 | 2,11 | 1,91 | 1,97 | -2,67% | 1.200,00 |
| 02.09.2025 | 2,12 | 2,14 | 2,02 | 2,02 | -4,44% | - |
| 01.09.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,86% | - |
| 29.08.2025 | 2,26 | 2,29 | 2,10 | 2,10 | -6,96% | - |
| 28.08.2025 | 2,25 | 2,27 | 2,16 | 2,26 | 1,12% | - |
| 27.08.2025 | 2,22 | 2,36 | 2,18 | 2,23 | 0,81% | - |
| 26.08.2025 | 2,25 | 2,28 | 2,09 | 2,21 | -1,38% | - |
| 25.08.2025 | 2,24 | 2,41 | 2,20 | 2,24 | -0,97% | - |
| 22.08.2025 | 2,10 | 2,43 | 2,03 | 2,27 | 9,31% | - |
| 21.08.2025 | 1,96 | 2,07 | 1,91 | 2,07 | 7,13% | - |
| 20.08.2025 | 1,95 | 1,99 | 1,87 | 1,94 | -1,83% | - |
| 19.08.2025 | 1,97 | 2,08 | 1,88 | 1,97 | 1,49% | - |
| 18.08.2025 | 1,99 | 2,02 | 1,91 | 1,94 | -1,42% | 500,00 |
| 15.08.2025 | 2,08 | 2,10 | 1,97 | 1,97 | -3,81% | 1.120,00 |
| 14.08.2025 | 2,18 | 2,21 | 1,95 | 2,05 | -5,49% | - |
| 13.08.2025 | 2,10 | 2,22 | 2,00 | 2,17 | 3,88% | - |
| 12.08.2025 | 2,31 | 2,31 | 1,95 | 2,09 | -7,45% | - |
| 11.08.2025 | 2,39 | 2,43 | 2,25 | 2,25 | -2,97% | - |
| 08.08.2025 | 2,63 | 2,70 | 2,25 | 2,32 | -11,37% | - |
| 07.08.2025 | 2,62 | 2,90 | 2,59 | 2,62 | 3,03% | - |
| 06.08.2025 | 2,81 | 2,93 | 2,53 | 2,54 | -10,11% | - |
| 05.08.2025 | 2,61 | 3,04 | 2,60 | 2,83 | 9,27% | 240,00 |
| 04.08.2025 | 2,47 | 2,61 | 2,39 | 2,59 | 6,06% | 100,00 |
| 01.08.2025 | 2,40 | 2,56 | 2,29 | 2,44 | 2,26% | - |
| 31.07.2025 | 2,67 | 2,80 | 2,39 | 2,39 | -9,51% | 1.050,00 |
| 30.07.2025 | 2,96 | 3,07 | 2,64 | 2,64 | -9,65% | 280,00 |
| 29.07.2025 | 3,45 | 3,53 | 2,92 | 2,92 | -15,04% | 650,00 |
| 28.07.2025 | 3,33 | 3,49 | 3,26 | 3,44 | 6,94% | - |
| 25.07.2025 | 3,53 | 3,54 | 3,12 | 3,22 | -9,23% | - |
| 24.07.2025 | 3,28 | 3,86 | 3,08 | 3,54 | 9,29% | - |
| 23.07.2025 | 3,55 | 4,18 | 3,06 | 3,24 | -6,52% | - |
| 22.07.2025 | 3,64 | 3,71 | 3,38 | 3,47 | -3,16% | - |
| 21.07.2025 | 3,94 | 4,04 | 3,55 | 3,58 | -8,67% | - |
| 18.07.2025 | 3,93 | 4,25 | 3,89 | 3,92 | 1,16% | - |
| 17.07.2025 | 3,45 | 3,90 | 3,42 | 3,88 | 12,58% | - |
| 16.07.2025 | 3,26 | 3,50 | 3,23 | 3,44 | 6,04% | 690,00 |
| 15.07.2025 | 3,36 | 3,51 | 3,22 | 3,25 | -2,79% | 440,00 |
| 14.07.2025 | 3,47 | 3,58 | 3,32 | 3,34 | -5,84% | - |
| 11.07.2025 | 2,95 | 3,69 | 2,91 | 3,55 | 17,30% | - |
| 10.07.2025 | 3,15 | 3,16 | 2,57 | 3,02 | -3,88% | - |
| 09.07.2025 | 3,24 | 3,35 | 3,06 | 3,15 | -2,57% | - |
| 08.07.2025 | 3,03 | 3,33 | 3,01 | 3,23 | 5,52% | - |
| 07.07.2025 | 3,42 | 3,52 | 2,95 | 3,06 | -10,08% | - |
| 04.07.2025 | 3,41 | 3,41 | 3,40 | 3,40 | -0,38% | - |
| 03.07.2025 | 3,27 | 3,53 | 3,16 | 3,42 | 4,82% | - |
| 02.07.2025 | 3,09 | 3,37 | 3,03 | 3,26 | 6,26% | - |
| 01.07.2025 | 2,82 | 3,20 | 2,72 | 3,07 | 9,15% | - |
| 30.06.2025 | 2,43 | 3,06 | 2,13 | 2,81 | 29,75% | 3.600,00 |
| 27.06.2025 | 1,97 | 2,17 | 1,96 | 2,17 | 6,70% | - |
| 26.06.2025 | 1,96 | 2,03 | 1,77 | 2,03 | 3,94% | - |
| 25.06.2025 | 1,99 | 2,05 | 1,89 | 1,95 | -2,93% | - |
| 24.06.2025 | 1,81 | 2,04 | 1,75 | 2,01 | 14,39% | - |
| 23.06.2025 | 1,98 | 2,04 | 1,75 | 1,76 | -8,63% | - |
| 20.06.2025 | 1,87 | 2,28 | 1,87 | 1,92 | 3,50% | 690,00 |
| 19.06.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -0,54% | - |
| 18.06.2025 | 1,94 | 2,00 | 1,75 | 1,87 | -3,56% | - |
| 17.06.2025 | 2,26 | 2,31 | 1,87 | 1,94 | -14,70% | - |
| 16.06.2025 | 2,40 | 2,51 | 2,23 | 2,27 | -4,42% | - |
| 13.06.2025 | 2,65 | 2,76 | 2,37 | 2,38 | -7,83% | - |
| 12.06.2025 | 2,75 | 2,77 | 2,55 | 2,58 | -7,63% | - |
| 11.06.2025 | 2,70 | 2,84 | 2,62 | 2,79 | 2,38% | - |
| 10.06.2025 | 2,56 | 2,88 | 2,51 | 2,73 | 7,96% | - |
| 09.06.2025 | 2,61 | 2,75 | 2,53 | 2,53 | -2,92% | - |
| 06.06.2025 | 2,59 | 2,81 | 2,58 | 2,60 | 0,70% | - |
| 05.06.2025 | 2,74 | 2,78 | 2,56 | 2,58 | -4,72% | - |
| 04.06.2025 | 2,47 | 2,82 | 2,42 | 2,71 | 11,47% | - |
| 03.06.2025 | 2,24 | 2,55 | 2,18 | 2,43 | 8,96% | - |
| 02.06.2025 | 2,19 | 2,33 | 2,13 | 2,23 | 1,59% | - |
| 30.05.2025 | 2,33 | 2,35 | 2,18 | 2,20 | -5,22% | - |
| 29.05.2025 | 2,55 | 2,55 | 2,27 | 2,32 | -7,35% | 760,00 |