1,078€
-5,19%
Echtzeit-Aktienkurs New Fortress Energy
Bid:
Ask:
Aktienkurse zur New Fortress Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,01% | 600,00 |
| 11.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,85% | - |
| 10.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,76% | - |
| 09.12.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -11,81% | - |
| 08.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 5,18% | - |
| 05.12.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 14,49% | 1.580,00 |
| 04.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 7,94% | - |
| 03.12.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -4,20% | - |
| 02.12.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -13,96% | 1.538,00 |
| 01.12.2025 | 1,31 | 1,35 | 1,26 | 1,26 | 27,58% | 1.828,00 |
| 28.11.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -2,32% | - |
| 27.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,25% | - |
| 26.11.2025 | 0,96 | 1,01 | 0,95 | 1,01 | 6,11% | 4.800,00 |
| 25.11.2025 | 1,01 | 1,01 | 0,93 | 0,96 | -10,90% | 1.810,00 |
| 24.11.2025 | 1,00 | 1,07 | 1,00 | 1,07 | 5,98% | - |
| 21.11.2025 | 1,46 | 1,46 | 1,01 | 1,01 | -6,12% | 14.200,00 |
| 20.11.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 10,32% | 300,00 |
| 19.11.2025 | 0,95 | 0,98 | 0,95 | 0,98 | 6,45% | 2.200,00 |
| 18.11.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -0,71% | - |
| 17.11.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 2,96% | - |
| 14.11.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -2,81% | - |
| 13.11.2025 | 0,98 | 0,98 | 0,92 | 0,92 | -8,88% | - |
| 12.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,92% | - |
| 11.11.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -9,80% | - |
| 10.11.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -13,00% | - |
| 07.11.2025 | 1,25 | 1,33 | 1,25 | 1,33 | -2,70% | 3.560,00 |
| 06.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,09% | 500,00 |
| 05.11.2025 | 1,17 | 1,44 | 1,17 | 1,33 | 13,18% | 760,00 |
| 04.11.2025 | 1,60 | 1,60 | 1,17 | 1,17 | 3,26% | 1.510,00 |
| 03.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,02% | - |
| 31.10.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 0,36% | - |
| 30.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -7,86% | - |
| 29.10.2025 | 1,33 | 1,33 | 1,22 | 1,22 | -6,54% | - |
| 28.10.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -4,41% | - |
| 27.10.2025 | 1,47 | 1,49 | 1,36 | 1,36 | -11,83% | 1.000,00 |
| 24.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,98% | - |
| 23.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -6,34% | - |
| 22.10.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -5,47% | - |
| 21.10.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 5,04% | - |
| 20.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,88% | - |
| 17.10.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 2,80% | - |
| 16.10.2025 | 1,64 | 1,64 | 1,55 | 1,55 | -3,99% | 400,00 |
| 15.10.2025 | 1,69 | 1,77 | 1,62 | 1,62 | -5,77% | 400,00 |
| 14.10.2025 | 1,65 | 1,74 | 1,65 | 1,72 | 4,38% | 240,00 |
| 13.10.2025 | 1,63 | 1,68 | 1,63 | 1,65 | 1,42% | 1.820,00 |
| 10.10.2025 | 1,78 | 1,78 | 1,62 | 1,62 | -14,02% | 620,00 |
| 09.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,94% | - |
| 08.10.2025 | 1,98 | 2,01 | 1,87 | 1,87 | -7,79% | 320,00 |
| 07.10.2025 | 2,07 | 2,07 | 1,93 | 2,03 | -2,78% | 740,00 |
| 06.10.2025 | 2,11 | 2,21 | 2,08 | 2,09 | 0,34% | 5.639,00 |
| 03.10.2025 | 1,82 | 2,08 | 1,82 | 2,08 | 12,63% | - |
| 02.10.2025 | 1,86 | 1,92 | 1,83 | 1,85 | 11,82% | 1.520,00 |
| 01.10.2025 | 1,83 | 1,83 | 1,65 | 1,65 | -11,27% | 3.500,00 |
| 30.09.2025 | 1,70 | 1,86 | 1,70 | 1,86 | 8,87% | 3.600,00 |
| 29.09.2025 | 1,74 | 1,76 | 1,71 | 1,71 | -11,18% | 250,00 |
| 26.09.2025 | 1,89 | 1,92 | 1,89 | 1,92 | -5,60% | - |
| 25.09.2025 | 2,15 | 2,15 | 2,04 | 2,04 | -6,65% | 110,00 |
| 24.09.2025 | 2,14 | 2,24 | 2,12 | 2,18 | -2,11% | 2.000,00 |
| 23.09.2025 | 2,41 | 2,52 | 2,23 | 2,23 | -0,93% | 650,00 |
| 22.09.2025 | 1,92 | 2,25 | 1,92 | 2,25 | 10,89% | 1.500,00 |
| 19.09.2025 | 2,09 | 2,09 | 2,03 | 2,03 | -5,63% | - |
| 18.09.2025 | 1,85 | 2,22 | 1,82 | 2,15 | 20,55% | 3.610,00 |
| 17.09.2025 | 2,25 | 2,73 | 1,78 | 1,78 | 3,75% | 10.428,00 |
| 16.09.2025 | 1,41 | 1,72 | 1,30 | 1,72 | 40,27% | 4.420,00 |
| 15.09.2025 | 1,11 | 1,24 | 1,11 | 1,23 | 7,12% | 4.500,00 |
| 12.09.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 1,60% | - |
| 11.09.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -4,33% | - |
| 10.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -7,61% | - |
| 09.09.2025 | 1,18 | 1,28 | 1,18 | 1,27 | 10,98% | 1.250,00 |
| 08.09.2025 | 1,95 | 1,95 | 1,15 | 1,15 | -42,51% | 950,00 |
| 05.09.2025 | 2,02 | 2,06 | 1,98 | 2,00 | 4,05% | - |
| 04.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,59% | - |
| 03.09.2025 | 1,98 | 2,02 | 1,97 | 1,97 | -3,38% | - |
| 02.09.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -1,07% | - |
| 01.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -7,20% | - |
| 29.08.2025 | 2,21 | 2,22 | 2,20 | 2,22 | 0,36% | - |
| 28.08.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 2,12% | - |
| 27.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,05% | - |
| 26.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,36% | - |
| 25.08.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 9,30% | - |
| 22.08.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 1,85% | 91,00 |
| 21.08.2025 | 1,96 | 2,04 | 1,91 | 1,97 | 2,97% | - |
| 20.08.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 1,46% | - |
| 19.08.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -1,74% | - |
| 18.08.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -4,87% | - |
| 15.08.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -1,61% | - |
| 14.08.2025 | 2,10 | 2,12 | 2,04 | 2,06 | 0,88% | 3.000,00 |
| 13.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -9,59% | - |
| 12.08.2025 | 2,25 | 2,26 | 2,25 | 2,25 | -2,97% | - |
| 11.08.2025 | 2,45 | 2,45 | 2,32 | 2,32 | -11,14% | 220,00 |
| 08.08.2025 | 2,57 | 2,61 | 2,57 | 2,61 | -0,61% | 150,00 |
| 07.08.2025 | 2,56 | 2,63 | 2,56 | 2,63 | -3,63% | - |
| 06.08.2025 | 2,74 | 2,75 | 2,73 | 2,73 | 6,35% | - |
| 05.08.2025 | 2,55 | 2,57 | 2,54 | 2,57 | 7,01% | - |
| 04.08.2025 | 2,41 | 2,59 | 2,40 | 2,40 | 6,63% | 3.750,00 |
| 01.08.2025 | 2,34 | 2,34 | 2,25 | 2,25 | -13,20% | - |
| 31.07.2025 | 2,60 | 2,61 | 2,59 | 2,59 | -13,15% | - |
| 30.07.2025 | 2,89 | 2,98 | 2,89 | 2,98 | -10,80% | - |
| 29.07.2025 | 3,36 | 3,39 | 3,34 | 3,34 | -6,12% | 3.000,00 |
| 28.07.2025 | 3,30 | 3,56 | 3,30 | 3,56 | 11,28% | 91,00 |