2,388€
18,75%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,23 | 2,39 | 2,20 | 2,39 | 18,95% | - |
| 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 |
| 25.07.2025 | 3,44 | 3,44 | 3,20 | 3,20 | -2,23% | 3.000,00 |
| 24.07.2025 | 3,20 | 3,27 | 3,20 | 3,27 | -5,65% | - |
| 23.07.2025 | 3,46 | 3,47 | 3,46 | 3,47 | -0,77% | - |
| 22.07.2025 | 3,55 | 3,55 | 3,50 | 3,50 | -10,79% | - |
| 21.07.2025 | 3,85 | 3,92 | 3,85 | 3,92 | -0,18% | - |
| 18.07.2025 | 3,83 | 3,93 | 3,83 | 3,93 | 15,74% | - |
| 17.07.2025 | 3,37 | 3,39 | 3,37 | 3,39 | 4,40% | 500,00 |
| 16.07.2025 | 3,17 | 3,25 | 3,17 | 3,25 | -3,04% | - |
| 15.07.2025 | 3,28 | 3,35 | 3,27 | 3,35 | -3,21% | - |
| 14.07.2025 | 3,15 | 3,46 | 3,15 | 3,46 | 19,83% | - |
| 11.07.2025 | 2,88 | 2,89 | 2,87 | 2,89 | -6,99% | - |
| 10.07.2025 | 3,07 | 3,11 | 3,06 | 3,11 | -2,79% | - |
| 09.07.2025 | 3,16 | 3,20 | 3,16 | 3,20 | 6,61% | - |
| 08.07.2025 | 2,96 | 3,00 | 2,95 | 3,00 | -10,35% | - |
| 07.07.2025 | 3,33 | 3,34 | 3,33 | 3,34 | 0,78% | - |
| 04.07.2025 | 3,33 | 3,33 | 3,32 | 3,32 | 2,41% | 130,00 |
| 03.07.2025 | 3,19 | 3,24 | 3,18 | 3,24 | 6,55% | 1.500,00 |
| 02.07.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 10,03% | - |
| 01.07.2025 | 2,75 | 2,76 | 2,75 | 2,76 | -7,44% | - |
| 30.06.2025 | 2,32 | 2,99 | 2,17 | 2,99 | 52,53% | 4.162,00 |
| 27.06.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 10,35% | - |
| 26.06.2025 | 1,91 | 1,91 | 1,77 | 1,77 | -10,47% | 5.000,00 |
| 25.06.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 14,77% | - |
| 24.06.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -9,13% | - |
| 23.06.2025 | 1,93 | 2,05 | 1,90 | 1,90 | -1,73% | 5.000,00 |
| 20.06.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 6,12% | - |
| 19.06.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -4,21% | - |
| 18.06.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -14,50% | - |
| 17.06.2025 | 2,20 | 2,22 | 2,20 | 2,22 | -3,39% | - |
| 16.06.2025 | 2,33 | 2,33 | 2,30 | 2,30 | -9,12% | - |
| 13.06.2025 | 2,61 | 2,61 | 2,53 | 2,53 | -1,63% | 2.632,00 |
| 12.06.2025 | 2,68 | 2,69 | 2,58 | 2,58 | -4,84% | - |
| 11.06.2025 | 2,66 | 2,71 | 2,66 | 2,71 | -2,17% | - |
| 10.06.2025 | 2,50 | 2,77 | 2,50 | 2,77 | 7,04% | 4.728,00 |
| 09.06.2025 | 2,55 | 2,58 | 2,55 | 2,58 | -0,54% | - |
| 06.06.2025 | 2,52 | 2,60 | 2,52 | 2,60 | -3,24% | - |
| 05.06.2025 | 2,70 | 2,70 | 2,69 | 2,69 | 0,07% | - |
| 04.06.2025 | 2,40 | 2,68 | 2,39 | 2,68 | 22,07% | 2.000,00 |
| 03.06.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,81% | - |
| 02.06.2025 | 2,13 | 2,16 | 2,12 | 2,16 | -5,18% | - |
| 30.05.2025 | 2,27 | 2,28 | 2,27 | 2,28 | -6,95% | - |
| 29.05.2025 | 2,47 | 2,47 | 2,45 | 2,45 | 0,95% | - |
| 28.05.2025 | 2,39 | 2,42 | 2,39 | 2,42 | -0,41% | - |
| 27.05.2025 | 2,39 | 2,43 | 2,39 | 2,43 | 2,01% | - |
| 26.05.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 1,14% | - |
| 23.05.2025 | 2,38 | 2,38 | 2,36 | 2,36 | 4,10% | - |
| 22.05.2025 | 2,29 | 2,29 | 2,27 | 2,27 | -7,25% | - |
| 21.05.2025 | 2,63 | 2,64 | 2,44 | 2,44 | -15,23% | - |
| 20.05.2025 | 2,92 | 3,08 | 2,75 | 2,88 | 25,74% | - |
| 19.05.2025 | 2,21 | 2,33 | 2,18 | 2,29 | -0,56% | 1.300,00 |
| 16.05.2025 | 2,29 | 2,31 | 2,24 | 2,31 | -11,35% | 5.300,00 |
| 15.05.2025 | 4,14 | 4,14 | 2,60 | 2,60 | -56,10% | 3.000,00 |
| 14.05.2025 | 6,02 | 6,03 | 5,92 | 5,92 | -7,47% | - |
| 13.05.2025 | 6,01 | 6,40 | 6,01 | 6,40 | 1,94% | 1.200,00 |
| 12.05.2025 | 5,58 | 6,28 | 5,58 | 6,28 | 20,04% | - |
| 09.05.2025 | 5,30 | 5,30 | 5,23 | 5,23 | 0,46% | - |
| 08.05.2025 | 5,16 | 5,21 | 5,16 | 5,21 | 5,51% | - |
| 07.05.2025 | 4,96 | 4,97 | 4,93 | 4,93 | 4,71% | - |
| 06.05.2025 | 4,79 | 4,79 | 4,71 | 4,71 | -7,13% | - |
| 05.05.2025 | 5,30 | 5,30 | 5,07 | 5,07 | 2,96% | - |
| 02.05.2025 | 4,88 | 4,93 | 4,87 | 4,93 | 1,52% | - |
| 30.04.2025 | 4,98 | 4,99 | 4,85 | 4,85 | -0,53% | - |
| 29.04.2025 | 4,98 | 4,98 | 4,88 | 4,88 | 3,26% | - |
| 28.04.2025 | 4,75 | 4,75 | 4,73 | 4,73 | -4,54% | - |
| 25.04.2025 | 5,05 | 5,05 | 4,95 | 4,95 | 10,98% | - |
| 24.04.2025 | 4,47 | 4,47 | 4,45 | 4,46 | 1,59% | - |
| 23.04.2025 | 4,39 | 4,40 | 4,38 | 4,39 | -3,22% | - |
| 22.04.2025 | 4,26 | 4,56 | 4,25 | 4,54 | -2,81% | 600,00 |
| 17.04.2025 | 4,79 | 4,79 | 4,67 | 4,67 | 6,36% | - |
| 16.04.2025 | 4,18 | 4,40 | 4,16 | 4,39 | -9,51% | 600,00 |
| 15.04.2025 | 4,91 | 4,92 | 4,85 | 4,85 | -7,79% | - |
| 14.04.2025 | 5,05 | 5,26 | 5,04 | 5,26 | 1,15% | - |
| 11.04.2025 | 5,06 | 5,20 | 4,92 | 5,20 | -3,67% | 300,00 |
| 10.04.2025 | 6,01 | 6,01 | 5,40 | 5,40 | -10,03% | 250,00 |
| 09.04.2025 | 4,71 | 6,00 | 4,65 | 6,00 | 6,01% | 800,00 |
| 08.04.2025 | 5,26 | 5,66 | 5,26 | 5,66 | 27,25% | - |
| 07.04.2025 | 4,60 | 4,60 | 4,45 | 4,45 | -4,63% | - |
| 04.04.2025 | 6,21 | 6,22 | 4,66 | 4,66 | -34,84% | 2.100,00 |
| 03.04.2025 | 6,90 | 7,16 | 6,78 | 7,16 | 7,35% | 900,00 |