26,650€
9,63%
Echtzeit-Aktienkurs New Fortress Energy Inc
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 26,66 | 26,66 | 26,65 | 26,66 | 9,67% | - |
| 14.05.2024 | 24,61 | 24,62 | 24,31 | 24,31 | 0,91% | - |
| 13.05.2024 | 24,52 | 24,52 | 24,09 | 24,09 | -2,90% | - |
| 10.05.2024 | 25,00 | 25,00 | 24,81 | 24,81 | 2,39% | - |
| 09.05.2024 | 24,19 | 24,23 | 24,19 | 24,23 | -1,46% | - |
| 08.05.2024 | 23,84 | 24,59 | 23,84 | 24,59 | 3,19% | - |
| 07.05.2024 | 23,84 | 23,84 | 23,83 | 23,83 | -1,85% | - |
| 06.05.2024 | 24,29 | 24,29 | 24,28 | 24,28 | -1,30% | - |
| 03.05.2024 | 23,64 | 24,60 | 23,64 | 24,60 | -0,04% | 125,00 |
| 02.05.2024 | 23,62 | 24,61 | 23,62 | 24,61 | 0,20% | 50,00 |
| 30.04.2024 | 24,64 | 24,64 | 24,56 | 24,56 | -1,44% | - |
| 29.04.2024 | 24,80 | 24,92 | 24,79 | 24,92 | 0,08% | - |
| 26.04.2024 | 24,88 | 24,90 | 24,88 | 24,90 | -2,28% | - |
| 25.04.2024 | 25,25 | 25,48 | 25,25 | 25,48 | -4,10% | - |
| 24.04.2024 | 25,74 | 26,57 | 25,74 | 26,57 | -1,45% | 60,00 |
| 23.04.2024 | 25,92 | 26,96 | 25,81 | 26,96 | 4,17% | 184,00 |
| 22.04.2024 | 25,80 | 25,88 | 25,80 | 25,88 | 0,15% | - |
| 19.04.2024 | 25,97 | 25,97 | 25,84 | 25,84 | 1,81% | - |
| 18.04.2024 | 25,23 | 25,38 | 25,23 | 25,38 | -0,63% | - |
| 17.04.2024 | 25,46 | 25,54 | 25,46 | 25,54 | 0,35% | - |
| 16.04.2024 | 25,86 | 25,86 | 25,45 | 25,45 | -5,74% | - |
| 15.04.2024 | 26,14 | 27,00 | 26,13 | 27,00 | 0,90% | 140,00 |
| 12.04.2024 | 26,58 | 26,76 | 26,58 | 26,76 | -0,52% | - |
| 11.04.2024 | 26,83 | 26,90 | 26,79 | 26,90 | -1,03% | - |
| 10.04.2024 | 27,25 | 27,25 | 27,18 | 27,18 | -2,89% | - |
| 09.04.2024 | 26,56 | 27,99 | 26,56 | 27,99 | 3,67% | 85,00 |
| 08.04.2024 | 26,85 | 27,00 | 26,85 | 27,00 | -0,26% | - |
| 05.04.2024 | 26,92 | 27,07 | 26,90 | 27,07 | -1,81% | - |
| 04.04.2024 | 27,34 | 27,57 | 27,30 | 27,57 | 0,40% | - |
| 03.04.2024 | 27,55 | 27,56 | 27,46 | 27,46 | 0,37% | - |
| 02.04.2024 | 27,53 | 27,53 | 27,36 | 27,36 | -0,87% | - |
| 28.03.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 2,99% | - |
| 27.03.2024 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 26.03.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | - |
| 25.03.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -3,55% | - |
| 22.03.2024 | 27,20 | 28,20 | 27,00 | 28,20 | 0,00% | 150,00 |
| 21.03.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 2,17% | 5,00 |
| 20.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 150,00 |
| 19.03.2024 | 27,20 | 27,60 | 27,20 | 27,60 | -1,43% | - |
| 18.03.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | - |
| 15.03.2024 | 28,20 | 28,60 | 28,20 | 28,60 | -1,38% | 370,00 |
| 14.03.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | - |
| 13.03.2024 | 29,40 | 29,80 | 29,40 | 29,40 | -0,68% | 70,00 |
| 12.03.2024 | 29,40 | 29,60 | 29,40 | 29,60 | -1,33% | - |
| 11.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 800,00 |
| 08.03.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | - |
| 07.03.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 06.03.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 5,56% | - |
| 05.03.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -7,10% | - |
| 04.03.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -3,13% | - |
| 01.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 6,67% | 25,00 |
| 29.02.2024 | 28,80 | 30,00 | 28,80 | 30,00 | 4,90% | - |
| 28.02.2024 | 29,00 | 29,00 | 28,60 | 28,60 | 0,70% | - |
| 27.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 26.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 23.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 22.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 21.02.2024 | 30,00 | 30,00 | 29,00 | 29,00 | -2,03% | 200,00 |
| 20.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 19.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 16.02.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 1,39% | - |
| 15.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 14.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 13.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 1,37% | - |
| 12.02.2024 | 29,00 | 29,20 | 29,00 | 29,20 | -0,68% | - |
| 09.02.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | - |
| 08.02.2024 | 29,20 | 29,40 | 29,20 | 29,40 | -1,34% | - |
| 07.02.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 4,93% | - |
| 06.02.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | - |
| 05.02.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -2,04% | - |
| 02.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 01.02.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -3,85% | - |
| 31.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 30.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 29.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 26.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 25.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 24.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 23.01.2024 | 29,80 | 31,40 | 29,80 | 31,40 | 6,80% | 30,00 |
| 22.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 19.01.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -4,43% | 100,00 |
| 18.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 17.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | - |
| 16.01.2024 | 32,20 | 33,40 | 32,20 | 33,40 | 3,73% | 75,00 |
| 15.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 12.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 11.01.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -4,19% | 100,00 |
| 10.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 09.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 08.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 05.01.2024 | 32,60 | 33,80 | 32,60 | 33,80 | 3,05% | 150,00 |
| 04.01.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -1,80% | 1.250,00 |
| 03.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 02.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 29.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 28.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 27.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 4,82% | - |
| 22.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 21.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -5,26% | - |
| 20.12.2023 | 33,20 | 34,20 | 33,20 | 34,20 | 1,79% | 5,00 |