3,056€
-0,33%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,45 | 2,53 | 2,41 | 2,50 | 1,83% | - |
| 27.05.2025 | 2,45 | 2,59 | 2,34 | 2,46 | 0,37% | 400,00 |
| 26.05.2025 | 2,44 | 2,45 | 2,44 | 2,45 | 0,62% | 160,00 |
| 23.05.2025 | 2,44 | 2,62 | 2,35 | 2,43 | -2,13% | 70,00 |
| 22.05.2025 | 2,30 | 2,55 | 2,19 | 2,49 | 8,04% | - |
| 21.05.2025 | 2,68 | 2,80 | 2,26 | 2,30 | -15,02% | 710,00 |
| 20.05.2025 | 2,92 | 3,08 | 2,63 | 2,71 | -7,61% | 120,00 |
| 19.05.2025 | 2,27 | 2,95 | 2,19 | 2,93 | 25,03% | 600,00 |
| 16.05.2025 | 2,23 | 2,37 | 2,03 | 2,35 | 4,83% | - |
| 15.05.2025 | 4,20 | 4,30 | 2,08 | 2,24 | -63,18% | 6.167,00 |
| 14.05.2025 | 6,18 | 6,28 | 5,71 | 6,08 | -3,79% | - |
| 13.05.2025 | 6,16 | 6,55 | 6,10 | 6,31 | 1,99% | - |
| 12.05.2025 | 5,71 | 6,62 | 5,70 | 6,19 | 9,98% | - |
| 09.05.2025 | 5,45 | 5,66 | 5,39 | 5,63 | 3,17% | - |
| 08.05.2025 | 5,26 | 5,59 | 5,26 | 5,46 | 3,77% | - |
| 07.05.2025 | 5,09 | 5,28 | 4,91 | 5,26 | 3,73% | - |
| 06.05.2025 | 4,91 | 5,10 | 4,84 | 5,07 | 3,43% | - |
| 05.05.2025 | 5,41 | 5,42 | 4,88 | 4,90 | -8,80% | - |
| 02.05.2025 | 5,02 | 5,52 | 4,98 | 5,37 | 12,03% | - |
| 30.04.2025 | 5,13 | 5,14 | 4,56 | 4,80 | -5,63% | - |
| 29.04.2025 | 5,10 | 5,18 | 4,88 | 5,08 | 0,71% | - |
| 28.04.2025 | 4,84 | 5,28 | 4,84 | 5,05 | 3,76% | - |
| 25.04.2025 | 5,18 | 5,19 | 4,83 | 4,86 | -5,74% | - |
| 24.04.2025 | 4,58 | 5,21 | 4,53 | 5,16 | 12,08% | - |
| 23.04.2025 | 4,50 | 4,92 | 4,46 | 4,60 | 8,30% | - |
| 22.04.2025 | 4,33 | 4,53 | 4,24 | 4,25 | -14,96% | - |
| 17.04.2025 | 4,92 | 5,40 | 4,79 | 5,00 | 2,88% | - |
| 16.04.2025 | 4,27 | 4,91 | 4,15 | 4,86 | 10,41% | 255,00 |
| 15.04.2025 | 5,03 | 5,12 | 4,36 | 4,40 | -12,10% | - |
| 14.04.2025 | 5,18 | 5,51 | 4,94 | 5,01 | -3,51% | - |
| 11.04.2025 | 5,20 | 5,30 | 4,76 | 5,19 | 0,19% | - |
| 10.04.2025 | 6,17 | 6,19 | 5,02 | 5,18 | -15,00% | - |
| 09.04.2025 | 4,81 | 6,44 | 4,65 | 6,09 | 23,27% | - |
| 08.04.2025 | 5,39 | 5,87 | 4,69 | 4,94 | -6,04% | - |
| 07.04.2025 | 4,76 | 5,73 | 4,38 | 5,26 | 5,54% | - |
| 04.04.2025 | 6,36 | 6,41 | 4,50 | 4,99 | -20,15% | - |
| 03.04.2025 | 7,25 | 7,41 | 6,22 | 6,24 | -20,91% | - |
| 02.04.2025 | 7,00 | 7,89 | 6,68 | 7,89 | 12,45% | - |
| 01.04.2025 | 7,65 | 7,71 | 6,68 | 7,02 | -8,57% | - |
| 31.03.2025 | 8,17 | 8,22 | 7,59 | 7,68 | -5,91% | - |
| 28.03.2025 | 8,59 | 8,66 | 7,90 | 8,16 | -5,42% | - |
| 27.03.2025 | 10,30 | 11,10 | 8,56 | 8,63 | -15,97% | - |
| 26.03.2025 | 11,00 | 11,13 | 10,16 | 10,27 | -7,16% | - |
| 25.03.2025 | 11,31 | 11,63 | 10,87 | 11,06 | -2,17% | - |
| 24.03.2025 | 10,49 | 11,39 | 10,25 | 11,31 | 8,91% | - |
| 21.03.2025 | 9,53 | 10,48 | 9,44 | 10,38 | 9,37% | - |
| 20.03.2025 | 9,43 | 9,71 | 9,36 | 9,49 | 1,88% | - |
| 19.03.2025 | 9,13 | 9,56 | 9,04 | 9,32 | 3,60% | - |
| 18.03.2025 | 9,03 | 9,34 | 8,78 | 8,99 | -0,83% | - |
| 17.03.2025 | 8,43 | 9,15 | 8,33 | 9,07 | 7,99% | - |
| 14.03.2025 | 7,86 | 8,66 | 7,73 | 8,40 | 7,89% | - |
| 13.03.2025 | 8,08 | 8,21 | 6,99 | 7,78 | -4,54% | - |
| 12.03.2025 | 8,48 | 8,66 | 7,98 | 8,15 | -3,03% | - |
| 11.03.2025 | 8,28 | 8,57 | 7,81 | 8,41 | 1,68% | - |
| 10.03.2025 | 9,08 | 9,22 | 8,13 | 8,27 | -9,01% | - |
| 07.03.2025 | 8,95 | 9,30 | 8,86 | 9,09 | 1,20% | - |
| 06.03.2025 | 9,57 | 9,61 | 8,88 | 8,98 | -6,15% | - |
| 05.03.2025 | 9,23 | 9,95 | 8,87 | 9,57 | 4,14% | - |
| 04.03.2025 | 8,87 | 9,35 | 7,88 | 9,19 | 6,93% | - |
| 03.03.2025 | 9,62 | 9,92 | 8,33 | 8,59 | -10,70% | - |
| 28.02.2025 | 9,73 | 10,05 | 9,46 | 9,62 | -0,82% | - |
| 27.02.2025 | 9,74 | 9,85 | 9,29 | 9,70 | -0,11% | - |
| 26.02.2025 | 10,03 | 10,12 | 9,67 | 9,71 | -2,75% | - |
| 25.02.2025 | 10,42 | 10,43 | 9,83 | 9,99 | -4,15% | - |
| 24.02.2025 | 10,69 | 10,91 | 10,27 | 10,42 | -2,54% | - |
| 21.02.2025 | 11,49 | 11,62 | 10,62 | 10,69 | -6,93% | 362,00 |
| 20.02.2025 | 11,83 | 11,89 | 11,27 | 11,49 | -3,05% | - |
| 19.02.2025 | 12,07 | 12,20 | 11,84 | 11,85 | -1,78% | - |
| 18.02.2025 | 11,67 | 12,21 | 11,50 | 12,07 | 3,58% | - |
| 17.02.2025 | 11,62 | 11,66 | 11,61 | 11,65 | 0,60% | - |
| 14.02.2025 | 11,34 | 11,97 | 11,26 | 11,58 | 2,43% | - |
| 13.02.2025 | 11,20 | 11,42 | 11,14 | 11,30 | 0,69% | - |
| 12.02.2025 | 11,69 | 11,71 | 11,00 | 11,23 | -4,06% | - |
| 11.02.2025 | 12,03 | 12,17 | 11,60 | 11,70 | -2,94% | - |
| 10.02.2025 | 11,90 | 12,57 | 11,85 | 12,06 | 1,60% | - |