0,927€
-4,52%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 0,95 | 0,98 | 0,92 | 0,92 | -5,36% | 6.201,00 |
| 26.02.2026 | 0,94 | 0,98 | 0,92 | 0,97 | 4,59% | - |
| 25.02.2026 | 0,99 | 1,00 | 0,93 | 0,93 | -6,84% | 100,00 |
| 24.02.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -2,58% | 2.000,00 |
| 23.02.2026 | 1,02 | 1,04 | 1,00 | 1,02 | -0,49% | 200,00 |
| 20.02.2026 | 1,14 | 1,14 | 1,02 | 1,03 | -9,19% | - |
| 19.02.2026 | 1,07 | 1,16 | 1,06 | 1,13 | 6,24% | - |
| 18.02.2026 | 1,07 | 1,11 | 1,05 | 1,07 | -1,07% | - |
| 17.02.2026 | 1,02 | 1,08 | 1,01 | 1,08 | 5,48% | - |
| 16.02.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,51% | 2.000,00 |
| 13.02.2026 | 0,98 | 1,00 | 0,98 | 1,00 | -0,70% | - |
| 12.02.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -2,53% | - |
| 11.02.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -0,34% | - |
| 10.02.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -1,67% | - |
| 09.02.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,77% | - |
| 06.02.2026 | 1,00 | 1,04 | 1,00 | 1,04 | -7,34% | - |
| 05.02.2026 | 1,08 | 1,12 | 1,08 | 1,12 | -0,31% | - |
| 04.02.2026 | 1,17 | 1,17 | 1,13 | 1,13 | 4,11% | - |
| 03.02.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,78% | - |
| 02.02.2026 | 1,06 | 1,09 | 1,06 | 1,09 | -0,57% | 1.000,00 |
| 30.01.2026 | 1,12 | 1,16 | 1,10 | 1,10 | -4,67% | - |
| 29.01.2026 | 1,14 | 1,22 | 1,13 | 1,15 | 1,41% | - |
| 28.01.2026 | 1,20 | 1,22 | 1,11 | 1,14 | -13,12% | - |
| 27.01.2026 | 1,37 | 1,41 | 1,24 | 1,31 | -2,59% | - |
| 26.01.2026 | 1,60 | 1,61 | 1,32 | 1,34 | -11,70% | - |
| 23.01.2026 | 1,48 | 1,52 | 1,48 | 1,52 | 6,15% | - |
| 22.01.2026 | 1,36 | 1,43 | 1,31 | 1,43 | 28,14% | 2.370,00 |
| 21.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,40% | - |
| 20.01.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -3,21% | - |
| 19.01.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 1,11% | - |
| 16.01.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 8,89% | - |
| 15.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,12% | - |
| 14.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 13.01.2026 | 1,05 | 1,05 | 1,04 | 1,04 | 5,64% | - |
| 12.01.2026 | 1,04 | 1,04 | 0,99 | 0,99 | -5,34% | 1.000,00 |
| 09.01.2026 | 1,05 | 1,05 | 1,04 | 1,04 | 4,26% | - |
| 08.01.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -1,25% | - |
| 07.01.2026 | 1,06 | 1,06 | 1,01 | 1,01 | 13,07% | - |
| 06.01.2026 | 0,92 | 0,92 | 0,90 | 0,90 | -4,60% | - |
| 05.01.2026 | 0,98 | 0,98 | 0,94 | 0,94 | 0,34% | - |
| 02.01.2026 | 0,94 | 0,95 | 0,94 | 0,94 | -1,58% | - |
| 30.12.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 1,21% | - |
| 29.12.2025 | 0,96 | 0,96 | 0,94 | 0,94 | -0,04% | - |
| 23.12.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -5,40% | - |
| 22.12.2025 | 1,01 | 1,01 | 0,99 | 0,99 | 1,81% | - |
| 19.12.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -7,05% | - |
| 18.12.2025 | 1,06 | 1,07 | 1,05 | 1,05 | 4,90% | - |
| 17.12.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 1,24% | - |
| 16.12.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -7,68% | - |
| 15.12.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -6,79% | - |
| 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 |