24,325€
1,35%
Echtzeit-Aktienkurs New Fortress Energy Inc
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 24,80 | 25,07 | 24,29 | 24,33 | -1,78% | 200,00 |
| 03.05.2024 | 24,24 | 24,82 | 24,01 | 24,77 | 2,65% | - |
| 02.05.2024 | 24,29 | 24,54 | 24,08 | 24,13 | -1,75% | - |
| 30.04.2024 | 25,12 | 25,19 | 24,23 | 24,56 | -2,19% | 1.000,00 |
| 29.04.2024 | 25,35 | 25,87 | 24,87 | 25,11 | -0,97% | 179,00 |
| 26.04.2024 | 25,45 | 26,19 | 25,05 | 25,35 | -0,22% | - |
| 25.04.2024 | 25,72 | 26,00 | 25,35 | 25,41 | -1,53% | - |
| 24.04.2024 | 26,27 | 26,34 | 25,76 | 25,80 | -1,66% | - |
| 23.04.2024 | 26,56 | 26,82 | 26,16 | 26,24 | -0,72% | - |
| 22.04.2024 | 26,39 | 26,88 | 26,24 | 26,43 | 0,28% | - |
| 19.04.2024 | 26,31 | 26,62 | 26,20 | 26,35 | -0,53% | - |
| 18.04.2024 | 25,81 | 26,66 | 25,75 | 26,49 | 2,79% | - |
| 17.04.2024 | 26,03 | 26,17 | 25,58 | 25,77 | -0,92% | - |
| 16.04.2024 | 26,32 | 26,49 | 25,66 | 26,01 | -1,29% | - |
| 15.04.2024 | 26,75 | 27,03 | 26,20 | 26,35 | -1,44% | - |
| 12.04.2024 | 27,07 | 27,65 | 26,64 | 26,74 | -0,87% | 40,00 |
| 11.04.2024 | 27,32 | 27,56 | 26,92 | 26,97 | -1,26% | - |
| 10.04.2024 | 27,81 | 27,91 | 27,29 | 27,32 | -1,73% | - |
| 09.04.2024 | 27,07 | 27,80 | 26,80 | 27,80 | 2,62% | - |
| 08.04.2024 | 27,36 | 27,69 | 26,99 | 27,09 | -1,06% | - |
| 05.04.2024 | 27,49 | 27,74 | 27,14 | 27,38 | -0,18% | - |
| 04.04.2024 | 27,91 | 28,12 | 27,41 | 27,43 | -1,68% | - |
| 03.04.2024 | 28,02 | 28,41 | 27,81 | 27,90 | -0,69% | - |
| 02.04.2024 | 28,05 | 28,11 | 27,37 | 28,09 | -0,93% | - |
| 28.03.2024 | 27,30 | 28,49 | 27,30 | 28,35 | 3,10% | - |
| 27.03.2024 | 27,40 | 27,70 | 27,00 | 27,50 | -0,71% | - |
| 26.03.2024 | 27,30 | 27,93 | 26,70 | 27,70 | -0,30% | - |
| 25.03.2024 | 27,60 | 28,20 | 27,30 | 27,78 | -0,38% | 5,00 |
| 22.03.2024 | 27,70 | 28,48 | 27,30 | 27,89 | 0,23% | - |
| 21.03.2024 | 28,20 | 28,50 | 27,51 | 27,82 | -1,76% | - |
| 20.03.2024 | 27,80 | 28,33 | 27,70 | 28,32 | 0,07% | 37,00 |
| 19.03.2024 | 27,60 | 28,44 | 27,60 | 28,30 | 1,44% | - |
| 18.03.2024 | 28,90 | 29,92 | 27,64 | 27,90 | -5,40% | - |
| 15.03.2024 | 28,70 | 29,49 | 28,40 | 29,49 | 1,00% | - |
| 14.03.2024 | 29,60 | 29,97 | 28,53 | 29,20 | -3,95% | - |
| 13.03.2024 | 29,70 | 30,83 | 29,50 | 30,40 | 2,64% | - |
| 12.03.2024 | 30,00 | 30,71 | 29,50 | 29,61 | -3,53% | - |
| 11.03.2024 | 30,00 | 30,89 | 29,50 | 30,70 | 2,63% | - |
| 08.03.2024 | 30,70 | 31,20 | 29,90 | 29,91 | -2,57% | - |
| 07.03.2024 | 30,60 | 31,50 | 30,50 | 30,70 | -0,28% | - |
| 06.03.2024 | 30,60 | 31,37 | 30,43 | 30,79 | -0,32% | - |
| 05.03.2024 | 29,40 | 31,40 | 29,10 | 30,88 | 4,69% | - |
| 04.03.2024 | 31,60 | 32,10 | 29,12 | 29,50 | -10,06% | - |
| 01.03.2024 | 32,60 | 34,00 | 31,30 | 32,80 | 0,92% | - |
| 29.02.2024 | 29,20 | 32,90 | 29,00 | 32,50 | 11,25% | - |
| 28.02.2024 | 29,20 | 29,90 | 28,90 | 29,21 | -0,30% | - |
| 27.02.2024 | 28,60 | 29,50 | 28,60 | 29,30 | 1,38% | - |
| 26.02.2024 | 29,20 | 29,63 | 28,28 | 28,90 | -1,74% | - |
| 23.02.2024 | 29,00 | 29,59 | 28,61 | 29,41 | 1,01% | - |
| 22.02.2024 | 30,00 | 30,20 | 29,08 | 29,12 | -2,65% | - |
| 21.02.2024 | 29,60 | 30,50 | 29,40 | 29,91 | 1,34% | - |
| 20.02.2024 | 30,00 | 30,10 | 29,20 | 29,52 | -2,26% | - |
| 19.02.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,02% | - |
| 16.02.2024 | 29,60 | 30,30 | 29,40 | 30,19 | 1,66% | - |
| 15.02.2024 | 29,40 | 29,90 | 29,20 | 29,70 | 1,37% | - |
| 14.02.2024 | 29,40 | 30,01 | 29,10 | 29,30 | -1,26% | - |
| 13.02.2024 | 30,20 | 30,26 | 29,20 | 29,67 | -1,99% | - |
| 12.02.2024 | 29,40 | 30,30 | 29,40 | 30,28 | 2,60% | - |
| 09.02.2024 | 29,60 | 30,29 | 29,30 | 29,51 | -0,65% | - |
| 08.02.2024 | 29,60 | 30,00 | 29,30 | 29,70 | 0,00% | - |
| 07.02.2024 | 30,00 | 30,31 | 29,41 | 29,70 | -1,24% | - |
| 06.02.2024 | 28,80 | 30,29 | 28,80 | 30,07 | 3,34% | - |
| 05.02.2024 | 29,20 | 29,40 | 28,10 | 29,10 | -0,68% | - |
| 02.02.2024 | 29,80 | 30,00 | 29,02 | 29,30 | -1,92% | - |
| 01.02.2024 | 30,80 | 31,37 | 29,50 | 29,88 | -2,73% | - |
| 31.01.2024 | 31,80 | 32,00 | 30,71 | 30,71 | -3,11% | - |
| 30.01.2024 | 31,20 | 32,10 | 31,02 | 31,70 | 0,64% | - |
| 29.01.2024 | 30,60 | 31,50 | 30,40 | 31,50 | 2,66% | - |
| 26.01.2024 | 30,40 | 30,90 | 30,20 | 30,68 | 0,58% | - |
| 25.01.2024 | 30,60 | 30,80 | 29,90 | 30,50 | 0,00% | - |
| 24.01.2024 | 30,80 | 31,10 | 30,44 | 30,50 | -0,93% | - |
| 23.01.2024 | 30,00 | 31,10 | 30,00 | 30,79 | 1,60% | - |
| 22.01.2024 | 29,80 | 30,40 | 28,99 | 30,30 | 2,02% | 448,00 |
| 19.01.2024 | 30,60 | 30,80 | 29,11 | 29,70 | -3,26% | - |
| 18.01.2024 | 32,00 | 32,41 | 30,70 | 30,70 | -4,36% | - |
| 17.01.2024 | 32,40 | 32,72 | 31,68 | 32,10 | -1,23% | - |
| 16.01.2024 | 32,80 | 32,88 | 32,30 | 32,50 | -0,61% | - |
| 15.01.2024 | 32,60 | 32,70 | 32,60 | 32,70 | 0,00% | - |
| 12.01.2024 | 32,40 | 33,19 | 32,20 | 32,70 | 1,21% | - |
| 11.01.2024 | 33,00 | 33,30 | 32,30 | 32,31 | -2,71% | - |
| 10.01.2024 | 33,90 | 34,39 | 33,10 | 33,21 | -2,04% | - |
| 09.01.2024 | 33,00 | 34,30 | 33,00 | 33,90 | 1,84% | - |
| 08.01.2024 | 33,20 | 33,30 | 32,30 | 33,29 | -0,04% | - |
| 05.01.2024 | 33,00 | 33,70 | 32,90 | 33,30 | 0,60% | - |
| 04.01.2024 | 33,70 | 34,01 | 32,91 | 33,10 | -1,77% | - |
| 03.01.2024 | 33,60 | 34,00 | 33,30 | 33,70 | -0,90% | - |
| 02.01.2024 | 34,20 | 34,89 | 33,90 | 34,00 | -1,73% | - |
| 29.12.2023 | 34,40 | 34,70 | 34,40 | 34,60 | -0,24% | - |
| 28.12.2023 | 34,70 | 35,10 | 34,50 | 34,68 | -0,07% | - |
| 27.12.2023 | 35,30 | 35,50 | 34,43 | 34,71 | 1,19% | - |
| 22.12.2023 | 33,40 | 34,50 | 33,40 | 34,30 | 1,78% | - |
| 21.12.2023 | 32,80 | 33,90 | 32,80 | 33,70 | 2,43% | - |
| 20.12.2023 | 33,60 | 34,17 | 32,90 | 32,90 | -2,37% | 100,00 |
| 19.12.2023 | 34,10 | 34,10 | 33,30 | 33,70 | -1,46% | 115,00 |
| 18.12.2023 | 34,40 | 35,39 | 34,01 | 34,20 | -0,89% | - |
| 15.12.2023 | 34,40 | 34,81 | 34,10 | 34,51 | 0,02% | - |
| 14.12.2023 | 33,50 | 35,10 | 33,30 | 34,50 | 2,99% | - |
| 13.12.2023 | 33,60 | 33,90 | 32,69 | 33,50 | -0,85% | - |
| 12.12.2023 | 34,60 | 34,90 | 33,50 | 33,79 | -2,63% | - |
| 11.12.2023 | 35,20 | 35,20 | 34,50 | 34,70 | -1,18% | - |