14,395€
1,88%
Echtzeit-Aktienkurs New Fortress Energy
Bid:
Ask:
Aktienkurse zur New Fortress Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 14,25 | 14,59 | 14,17 | 14,49 | 1,63% | - |
| 28.01.2025 | 13,64 | 14,33 | 13,58 | 14,26 | 3,73% | - |
| 27.01.2025 | 14,15 | 14,37 | 13,41 | 13,75 | -6,11% | - |
| 24.01.2025 | 15,22 | 15,71 | 14,61 | 14,64 | -4,18% | - |
| 23.01.2025 | 15,21 | 15,89 | 14,71 | 15,28 | 2,00% | - |
| 22.01.2025 | 15,13 | 15,39 | 14,60 | 14,98 | -0,11% | 10,00 |
| 21.01.2025 | 15,85 | 16,12 | 14,77 | 15,00 | -5,08% | - |
| 20.01.2025 | 15,81 | 15,91 | 15,78 | 15,80 | -0,44% | - |
| 17.01.2025 | 15,54 | 16,20 | 15,47 | 15,87 | 2,63% | - |
| 16.01.2025 | 14,51 | 15,58 | 14,40 | 15,46 | 6,80% | - |
| 15.01.2025 | 14,13 | 15,16 | 14,11 | 14,48 | 2,75% | - |
| 14.01.2025 | 13,96 | 14,30 | 13,75 | 14,09 | 0,80% | - |
| 13.01.2025 | 14,12 | 14,36 | 13,67 | 13,98 | -1,34% | - |
| 10.01.2025 | 13,60 | 14,50 | 13,57 | 14,17 | 4,31% | - |
| 09.01.2025 | 13,70 | 13,70 | 13,58 | 13,58 | -2,72% | - |
| 08.01.2025 | 14,42 | 14,49 | 13,39 | 13,96 | -2,75% | - |
| 07.01.2025 | 15,25 | 15,25 | 14,21 | 14,36 | -4,31% | - |
| 06.01.2025 | 15,40 | 15,50 | 14,93 | 15,01 | -2,71% | - |
| 03.01.2025 | 15,94 | 16,22 | 15,32 | 15,42 | -2,93% | - |
| 02.01.2025 | 14,66 | 15,89 | 14,65 | 15,89 | 12,95% | 400,00 |
| 30.12.2024 | 13,82 | 14,29 | 13,81 | 14,07 | 1,31% | - |
| 27.12.2024 | 13,93 | 14,08 | 13,66 | 13,89 | -0,74% | - |
| 23.12.2024 | 11,50 | 14,08 | 11,49 | 13,99 | 21,71% | 1.370,00 |
| 20.12.2024 | 10,94 | 11,66 | 10,58 | 11,49 | 4,96% | - |
| 19.12.2024 | 11,04 | 11,46 | 10,63 | 10,95 | -1,69% | - |
| 18.12.2024 | 11,38 | 11,64 | 10,97 | 11,14 | -2,11% | - |
| 17.12.2024 | 11,30 | 11,52 | 10,96 | 11,38 | 0,60% | - |
| 16.12.2024 | 12,00 | 12,13 | 11,13 | 11,31 | -7,22% | - |
| 13.12.2024 | 12,42 | 12,69 | 11,87 | 12,19 | -2,87% | - |
| 12.12.2024 | 12,58 | 12,65 | 11,88 | 12,55 | -0,57% | - |
| 11.12.2024 | 12,58 | 12,94 | 12,22 | 12,62 | 1,46% | - |
| 10.12.2024 | 12,33 | 12,69 | 12,05 | 12,44 | 0,85% | - |
| 09.12.2024 | 11,65 | 12,56 | 11,62 | 12,34 | 4,95% | - |
| 06.12.2024 | 11,27 | 11,78 | 10,97 | 11,75 | 4,07% | - |
| 05.12.2024 | 10,80 | 11,62 | 10,80 | 11,29 | 4,56% | - |
| 04.12.2024 | 10,06 | 11,04 | 10,05 | 10,80 | 7,54% | - |
| 03.12.2024 | 9,83 | 10,05 | 9,42 | 10,04 | 2,24% | - |
| 02.12.2024 | 10,11 | 10,27 | 9,73 | 9,82 | -1,66% | - |
| 29.11.2024 | 10,04 | 10,27 | 9,87 | 9,99 | -0,77% | - |
| 28.11.2024 | 10,06 | 10,08 | 10,05 | 10,07 | 1,54% | - |
| 27.11.2024 | 9,59 | 10,02 | 9,50 | 9,91 | 3,44% | - |
| 26.11.2024 | 9,27 | 9,61 | 9,02 | 9,58 | 3,51% | - |
| 25.11.2024 | 9,44 | 9,49 | 9,01 | 9,26 | -1,14% | - |
| 22.11.2024 | 9,09 | 9,46 | 9,04 | 9,37 | 3,25% | - |
| 21.11.2024 | 8,68 | 9,27 | 8,66 | 9,07 | 3,98% | - |
| 20.11.2024 | 8,57 | 8,75 | 8,36 | 8,72 | 1,62% | - |
| 19.11.2024 | 8,38 | 8,59 | 8,15 | 8,59 | 2,12% | - |
| 18.11.2024 | 8,33 | 8,56 | 7,97 | 8,41 | 3,33% | - |
| 15.11.2024 | 8,63 | 8,86 | 8,05 | 8,14 | -6,81% | 4.500,00 |
| 14.11.2024 | 8,54 | 8,88 | 8,30 | 8,73 | 2,86% | - |
| 13.11.2024 | 8,82 | 8,97 | 8,44 | 8,49 | -3,93% | - |
| 12.11.2024 | 9,19 | 9,21 | 8,53 | 8,84 | -3,99% | - |
| 11.11.2024 | 8,45 | 9,23 | 8,16 | 9,20 | 9,04% | - |
| 08.11.2024 | 8,85 | 9,05 | 8,30 | 8,44 | -3,79% | - |
| 07.11.2024 | 9,05 | 9,33 | 8,64 | 8,77 | -2,08% | - |
| 06.11.2024 | 8,41 | 9,08 | 8,26 | 8,96 | 9,86% | 2.761,00 |
| 05.11.2024 | 7,64 | 8,38 | 7,57 | 8,15 | 6,90% | 204,00 |
| 04.11.2024 | 7,35 | 7,78 | 7,33 | 7,63 | 2,53% | - |
| 01.11.2024 | 7,73 | 7,89 | 7,22 | 7,44 | -4,81% | - |
| 31.10.2024 | 7,94 | 8,13 | 7,71 | 7,82 | -1,66% | - |
| 30.10.2024 | 7,96 | 8,19 | 7,86 | 7,95 | -0,28% | - |
| 29.10.2024 | 7,91 | 8,01 | 7,70 | 7,97 | 0,30% | - |
| 28.10.2024 | 8,10 | 8,11 | 7,64 | 7,95 | -0,79% | - |
| 25.10.2024 | 8,19 | 8,36 | 7,93 | 8,01 | -2,29% | - |
| 24.10.2024 | 7,71 | 8,22 | 7,71 | 8,20 | 6,18% | - |
| 23.10.2024 | 7,89 | 8,05 | 7,63 | 7,72 | -2,94% | - |
| 22.10.2024 | 8,27 | 8,40 | 7,90 | 7,95 | -3,52% | - |
| 21.10.2024 | 8,43 | 8,67 | 8,20 | 8,24 | -2,29% | - |
| 18.10.2024 | 8,43 | 8,56 | 8,25 | 8,44 | -0,01% | - |
| 17.10.2024 | 8,78 | 8,91 | 8,26 | 8,44 | -3,31% | 3.378,00 |
| 16.10.2024 | 8,40 | 8,95 | 8,40 | 8,73 | 3,54% | 4.675,00 |
| 15.10.2024 | 8,80 | 8,92 | 8,18 | 8,43 | -4,71% | - |
| 14.10.2024 | 8,58 | 9,04 | 7,98 | 8,85 | 3,38% | - |
| 11.10.2024 | 8,50 | 8,80 | 8,40 | 8,56 | 0,54% | - |
| 10.10.2024 | 8,27 | 8,64 | 8,10 | 8,51 | 3,03% | 744,00 |
| 09.10.2024 | 8,20 | 8,33 | 7,92 | 8,26 | 1,47% | - |
| 08.10.2024 | 8,65 | 8,73 | 8,03 | 8,14 | -4,44% | - |
| 07.10.2024 | 9,22 | 9,82 | 8,44 | 8,52 | -7,39% | - |
| 04.10.2024 | 8,46 | 9,42 | 8,39 | 9,20 | 12,53% | - |
| 03.10.2024 | 8,14 | 8,39 | 7,70 | 8,17 | 1,09% | - |
| 02.10.2024 | 8,78 | 9,08 | 7,83 | 8,09 | -7,41% | - |
| 01.10.2024 | 7,84 | 10,21 | 6,49 | 8,73 | 7,01% | - |
| 30.09.2024 | 8,63 | 8,64 | 7,35 | 8,16 | -6,70% | - |
| 27.09.2024 | 8,13 | 8,97 | 8,08 | 8,75 | 8,77% | - |
| 26.09.2024 | 8,60 | 8,62 | 7,93 | 8,04 | -6,36% | - |
| 25.09.2024 | 8,90 | 8,98 | 8,47 | 8,59 | -3,97% | - |
| 24.09.2024 | 8,91 | 9,16 | 8,70 | 8,94 | 0,45% | - |
| 23.09.2024 | 8,58 | 9,01 | 8,24 | 8,90 | 5,00% | - |
| 20.09.2024 | 9,49 | 9,62 | 8,42 | 8,48 | -10,75% | - |
| 19.09.2024 | 9,61 | 10,09 | 9,38 | 9,50 | -0,88% | - |
| 18.09.2024 | 10,17 | 10,43 | 9,54 | 9,58 | -5,79% | - |
| 17.09.2024 | 10,93 | 11,07 | 10,10 | 10,17 | -6,84% | - |
| 16.09.2024 | 10,64 | 11,05 | 10,28 | 10,92 | 2,82% | 1.296,00 |
| 13.09.2024 | 9,75 | 10,70 | 9,68 | 10,62 | 7,81% | - |
| 12.09.2024 | 9,74 | 9,85 | 9,27 | 9,85 | 1,48% | - |
| 11.09.2024 | 8,82 | 9,84 | 8,82 | 9,71 | 9,62% | - |
| 10.09.2024 | 9,22 | 9,46 | 8,56 | 8,86 | -4,13% | - |
| 09.09.2024 | 10,01 | 10,23 | 9,08 | 9,24 | -7,35% | - |
| 06.09.2024 | 10,48 | 10,72 | 9,93 | 9,97 | -4,79% | - |
| 05.09.2024 | 10,42 | 10,92 | 10,33 | 10,47 | 0,29% | - |