13,862$
-1,20%
Echtzeit-Aktienkurs New Fortress Energy
Bid:
Ask:
Aktienkurse zur New Fortress Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 13,92 | 14,55 | 13,80 | 13,85 | -1,28% | 4.118.814,00 |
| 04.02.2025 | 14,69 | 14,93 | 13,95 | 14,03 | -5,71% | 3.945.994,00 |
| 03.02.2025 | 14,60 | 15,46 | 14,56 | 14,88 | -0,80% | 2.342.381,00 |
| 31.01.2025 | 15,63 | 15,71 | 14,95 | 15,00 | -3,66% | 2.451.027,00 |
| 30.01.2025 | 15,23 | 15,76 | 15,20 | 15,57 | 3,32% | 1.801.312,00 |
| 29.01.2025 | 14,84 | 15,18 | 14,77 | 15,07 | 1,34% | 1.777.037,00 |
| 28.01.2025 | 14,32 | 14,95 | 14,15 | 14,87 | 3,12% | 2.627.076,00 |
| 27.01.2025 | 14,99 | 15,09 | 14,08 | 14,42 | -6,12% | 4.509.709,00 |
| 24.01.2025 | 15,98 | 16,50 | 15,34 | 15,36 | -3,52% | 2.741.507,00 |
| 23.01.2025 | 15,95 | 16,54 | 15,44 | 15,92 | 2,12% | 4.273.704,00 |
| 22.01.2025 | 15,56 | 15,95 | 15,20 | 15,59 | -0,19% | 3.284.146,00 |
| 21.01.2025 | 16,36 | 16,40 | 15,39 | 15,62 | -4,11% | 3.747.880,00 |
| 17.01.2025 | 15,99 | 16,66 | 15,94 | 16,29 | 2,32% | 7.702.941,00 |
| 16.01.2025 | 14,74 | 16,05 | 14,72 | 15,92 | 6,77% | 3.072.921,00 |
| 15.01.2025 | 15,06 | 15,70 | 14,85 | 14,91 | 2,83% | 5.048.520,00 |
| 14.01.2025 | 14,32 | 14,70 | 14,16 | 14,50 | 1,47% | 2.463.019,00 |
| 13.01.2025 | 14,27 | 14,67 | 13,96 | 14,29 | -1,45% | 3.494.286,00 |
| 10.01.2025 | 14,65 | 14,92 | 14,38 | 14,50 | 0,90% | 2.782.233,00 |
| 08.01.2025 | 14,59 | 14,63 | 13,79 | 14,37 | -3,23% | 5.497.498,00 |
| 07.01.2025 | 15,80 | 15,84 | 14,71 | 14,85 | -4,75% | 4.681.332,00 |
| 06.01.2025 | 16,00 | 16,07 | 15,51 | 15,59 | -1,95% | 4.878.373,00 |
| 03.01.2025 | 16,39 | 16,40 | 15,77 | 15,90 | -2,45% | 4.298.637,00 |
| 02.01.2025 | 15,37 | 16,32 | 15,32 | 16,30 | 7,80% | 7.522.307,00 |
| 31.12.2024 | 15,18 | 15,58 | 14,86 | 15,12 | 0,53% | 5.352.233,00 |
| 30.12.2024 | 14,46 | 15,07 | 14,17 | 15,04 | 4,08% | 5.522.387,00 |
| 27.12.2024 | 14,50 | 14,70 | 14,22 | 14,45 | -0,41% | 3.247.931,00 |
| 26.12.2024 | 14,32 | 14,88 | 14,06 | 14,51 | 0,14% | 5.008.847,00 |
| 24.12.2024 | 14,79 | 14,79 | 14,09 | 14,49 | -0,48% | 3.521.053,00 |
| 23.12.2024 | 12,60 | 14,67 | 12,49 | 14,56 | 21,74% | 10.671.606,00 |
| 20.12.2024 | 11,39 | 12,18 | 11,35 | 11,96 | 5,37% | 5.998.980,00 |
| 19.12.2024 | 11,90 | 11,99 | 11,03 | 11,35 | -1,56% | 5.141.295,00 |
| 18.12.2024 | 11,98 | 12,22 | 11,36 | 11,53 | -3,43% | 3.924.843,00 |
| 17.12.2024 | 11,75 | 12,09 | 11,50 | 11,94 | 0,51% | 6.227.605,00 |
| 16.12.2024 | 12,61 | 12,75 | 11,66 | 11,88 | -7,19% | 6.731.555,00 |
| 13.12.2024 | 13,07 | 13,13 | 12,44 | 12,80 | -2,51% | 3.895.697,00 |
| 12.12.2024 | 13,00 | 13,25 | 12,43 | 13,13 | -0,91% | 4.259.506,00 |
| 11.12.2024 | 13,20 | 13,61 | 12,77 | 13,25 | 1,15% | 4.337.385,00 |
| 10.12.2024 | 13,00 | 13,34 | 12,68 | 13,10 | 0,69% | 4.865.226,00 |
| 09.12.2024 | 12,65 | 13,29 | 12,55 | 13,01 | 4,83% | 6.871.492,00 |
| 06.12.2024 | 12,20 | 12,46 | 11,60 | 12,41 | 3,76% | 6.685.417,00 |
| 05.12.2024 | 11,55 | 12,30 | 11,54 | 11,96 | 5,37% | 9.960.238,00 |
| 04.12.2024 | 10,85 | 11,63 | 10,77 | 11,35 | 7,58% | 9.076.636,00 |
| 03.12.2024 | 10,38 | 10,60 | 9,90 | 10,55 | 2,23% | 4.641.087,00 |
| 02.12.2024 | 10,70 | 10,76 | 10,21 | 10,32 | -3,28% | 6.290.466,00 |
| 29.11.2024 | 10,64 | 10,86 | 10,41 | 10,67 | 1,81% | 3.982.885,00 |
| 27.11.2024 | 10,06 | 10,59 | 10,01 | 10,48 | 4,38% | 7.926.452,00 |
| 26.11.2024 | 9,70 | 10,08 | 9,48 | 10,04 | 3,40% | 5.238.138,00 |
| 25.11.2024 | 9,77 | 9,94 | 9,44 | 9,71 | -0,41% | 3.784.795,00 |
| 22.11.2024 | 9,50 | 9,87 | 9,33 | 9,75 | 2,52% | 3.811.192,00 |
| 21.11.2024 | 9,19 | 9,72 | 9,10 | 9,51 | 3,59% | 4.279.310,00 |
| 20.11.2024 | 9,06 | 9,23 | 8,81 | 9,18 | 0,99% | 3.947.033,00 |
| 19.11.2024 | 8,71 | 9,11 | 8,63 | 9,09 | 2,13% | 3.005.051,00 |
| 18.11.2024 | 8,42 | 9,07 | 8,41 | 8,90 | 3,97% | 4.962.582,00 |
| 15.11.2024 | 9,29 | 9,37 | 8,48 | 8,56 | -6,75% | 5.714.745,00 |
| 14.11.2024 | 8,95 | 9,37 | 8,77 | 9,18 | 2,34% | 4.009.679,00 |
| 13.11.2024 | 9,32 | 9,42 | 8,91 | 8,97 | -4,47% | 5.785.276,00 |
| 12.11.2024 | 9,67 | 9,67 | 9,04 | 9,39 | -4,28% | 4.461.931,00 |
| 11.11.2024 | 9,09 | 9,84 | 8,68 | 9,81 | 8,52% | 7.850.842,00 |
| 08.11.2024 | 9,47 | 9,76 | 8,87 | 9,04 | -4,44% | 5.242.841,00 |
| 07.11.2024 | 9,83 | 10,09 | 9,31 | 9,46 | -1,56% | 8.108.449,00 |
| 06.11.2024 | 9,18 | 9,75 | 8,87 | 9,61 | 7,86% | 8.541.310,00 |
| 05.11.2024 | 8,31 | 9,15 | 8,27 | 8,91 | 7,48% | 9.357.150,00 |
| 04.11.2024 | 8,08 | 8,49 | 8,07 | 8,29 | 3,62% | 4.549.376,00 |
| 01.11.2024 | 8,43 | 8,54 | 7,82 | 8,00 | -4,88% | 7.753.522,00 |
| 31.10.2024 | 8,59 | 8,74 | 8,38 | 8,41 | -2,77% | 3.036.595,00 |
| 30.10.2024 | 8,59 | 8,89 | 8,51 | 8,65 | 1,29% | 3.085.534,00 |
| 29.10.2024 | 8,55 | 8,65 | 8,32 | 8,54 | 0,00% | 4.754.778,00 |
| 28.10.2024 | 8,36 | 8,75 | 8,26 | 8,54 | -1,16% | 5.101.989,00 |
| 25.10.2024 | 8,92 | 8,96 | 8,56 | 8,64 | -2,59% | 4.474.695,00 |
| 24.10.2024 | 8,35 | 8,90 | 8,35 | 8,87 | 6,61% | 2.729.243,00 |
| 23.10.2024 | 8,68 | 8,68 | 8,22 | 8,32 | -3,03% | 4.837.696,00 |
| 22.10.2024 | 8,93 | 9,09 | 8,52 | 8,58 | -3,81% | 5.020.258,00 |
| 21.10.2024 | 9,19 | 9,42 | 8,87 | 8,92 | -2,62% | 3.253.080,00 |
| 18.10.2024 | 9,16 | 9,30 | 8,95 | 9,16 | 0,33% | 2.694.753,00 |
| 17.10.2024 | 9,35 | 9,36 | 8,94 | 9,13 | -3,79% | 5.052.339,00 |
| 16.10.2024 | 9,29 | 9,74 | 9,26 | 9,49 | 3,49% | 4.091.945,00 |
| 15.10.2024 | 9,51 | 9,65 | 8,90 | 9,17 | -4,97% | 6.585.062,00 |
| 14.10.2024 | 9,13 | 9,86 | 8,71 | 9,65 | 3,10% | 6.688.097,00 |
| 11.10.2024 | 9,20 | 9,63 | 9,15 | 9,36 | 0,65% | 2.961.635,00 |
| 10.10.2024 | 8,99 | 9,44 | 8,85 | 9,30 | 2,99% | 3.629.316,00 |
| 09.10.2024 | 8,75 | 9,13 | 8,67 | 9,03 | 1,12% | 4.439.809,00 |
| 08.10.2024 | 9,07 | 9,27 | 8,82 | 8,93 | -4,90% | 6.331.184,00 |
| 07.10.2024 | 10,09 | 10,45 | 9,24 | 9,39 | -6,94% | 7.872.775,00 |
| 04.10.2024 | 9,49 | 10,33 | 9,19 | 10,09 | 12,05% | 9.607.759,00 |
| 03.10.2024 | 8,91 | 9,26 | 8,50 | 9,01 | 0,73% | 12.290.880,00 |
| 02.10.2024 | 9,77 | 9,99 | 8,64 | 8,94 | -7,55% | 15.031.007,00 |
| 01.10.2024 | 9,31 | 11,32 | 9,26 | 9,67 | 6,38% | 26.606.371,00 |
| 30.09.2024 | 9,51 | 9,58 | 8,20 | 9,09 | -6,96% | 9.380.695,00 |
| 27.09.2024 | 9,19 | 10,02 | 9,19 | 9,77 | 8,80% | 4.722.021,00 |
| 26.09.2024 | 9,50 | 9,52 | 8,85 | 8,98 | -5,97% | 5.869.194,00 |
| 25.09.2024 | 9,87 | 9,91 | 9,42 | 9,55 | -4,45% | 3.760.906,00 |
| 24.09.2024 | 10,08 | 10,22 | 9,69 | 10,00 | 0,96% | 2.218.202,00 |
| 23.09.2024 | 9,59 | 10,03 | 9,17 | 9,90 | 4,32% | 4.339.328,00 |
| 20.09.2024 | 10,50 | 10,50 | 9,39 | 9,49 | -10,56% | 5.618.728,00 |
| 19.09.2024 | 10,88 | 11,26 | 10,46 | 10,61 | -0,19% | 3.406.709,00 |
| 18.09.2024 | 11,24 | 11,38 | 10,60 | 10,63 | -5,85% | 2.981.091,00 |
| 17.09.2024 | 12,09 | 12,31 | 11,22 | 11,29 | -7,15% | 2.466.097,00 |
| 16.09.2024 | 11,93 | 12,29 | 11,41 | 12,16 | 3,31% | 2.891.675,00 |
| 13.09.2024 | 11,06 | 11,86 | 10,94 | 11,77 | 7,78% | 3.545.209,00 |
| 12.09.2024 | 10,66 | 10,92 | 10,21 | 10,92 | 2,15% | 2.523.628,00 |