5,770$
-16,20%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,45 | 6,45 | 4,95 | 5,77 | -16,20% | - |
| 03.04.2025 | 7,84 | 7,92 | 6,85 | 6,89 | -19,66% | 12.365.491,00 |
| 02.04.2025 | 7,40 | 8,57 | 7,21 | 8,57 | 13,06% | 10.108.478,00 |
| 01.04.2025 | 8,20 | 8,24 | 7,20 | 7,58 | -8,67% | 13.944.084,00 |
| 31.03.2025 | 8,50 | 8,58 | 8,21 | 8,30 | -6,21% | 7.587.816,00 |
| 28.03.2025 | 9,24 | 9,24 | 8,56 | 8,85 | -4,63% | 9.687.267,00 |
| 27.03.2025 | 11,03 | 11,03 | 9,24 | 9,28 | -16,17% | 13.687.817,00 |
| 26.03.2025 | 11,98 | 11,98 | 10,94 | 11,07 | -6,97% | 5.384.043,00 |
| 25.03.2025 | 12,36 | 12,59 | 11,74 | 11,90 | -2,62% | 4.612.019,00 |
| 24.03.2025 | 11,20 | 12,31 | 11,01 | 12,22 | 9,40% | 5.471.409,00 |
| 21.03.2025 | 10,46 | 11,34 | 10,30 | 11,17 | 7,92% | 8.489.017,00 |
| 20.03.2025 | 10,24 | 10,52 | 10,11 | 10,35 | 0,88% | 3.095.487,00 |
| 19.03.2025 | 9,85 | 10,43 | 9,84 | 10,26 | 4,16% | 3.852.102,00 |
| 18.03.2025 | 10,00 | 10,21 | 9,60 | 9,85 | -1,40% | 4.003.417,00 |
| 17.03.2025 | 9,33 | 10,00 | 9,33 | 9,99 | 7,88% | 4.145.538,00 |
| 14.03.2025 | 8,73 | 9,43 | 8,67 | 9,26 | 8,88% | 7.067.702,00 |
| 13.03.2025 | 8,59 | 8,61 | 7,58 | 8,51 | -3,35% | 18.617.462,00 |
| 12.03.2025 | 8,98 | 9,38 | 8,69 | 8,80 | -4,97% | 9.290.804,00 |
| 11.03.2025 | 9,11 | 9,37 | 8,53 | 9,26 | 3,12% | 8.154.756,00 |
| 10.03.2025 | 9,79 | 10,00 | 8,81 | 8,98 | -9,02% | 8.087.461,00 |
| 07.03.2025 | 9,69 | 10,09 | 9,62 | 9,87 | 1,91% | 4.056.814,00 |
| 06.03.2025 | 10,24 | 10,44 | 9,59 | 9,69 | -6,33% | 5.373.883,00 |
| 05.03.2025 | 9,64 | 10,76 | 9,54 | 10,34 | 6,05% | 6.815.921,00 |
| 04.03.2025 | 8,88 | 9,94 | 8,29 | 9,75 | 7,85% | 8.562.791,00 |
| 03.03.2025 | 10,30 | 10,41 | 8,73 | 9,04 | -9,60% | 7.937.588,00 |
| 28.02.2025 | 10,08 | 10,40 | 9,86 | 10,00 | -1,09% | 9.191.304,00 |
| 27.02.2025 | 10,13 | 10,26 | 9,66 | 10,11 | -0,69% | 8.017.552,00 |
| 26.02.2025 | 10,52 | 10,61 | 10,13 | 10,18 | -3,05% | 5.489.631,00 |
| 25.02.2025 | 10,88 | 10,90 | 10,31 | 10,50 | -3,67% | 4.366.813,00 |
| 24.02.2025 | 11,25 | 11,26 | 10,74 | 10,90 | -2,42% | 3.044.418,00 |
| 21.02.2025 | 12,13 | 12,18 | 11,11 | 11,17 | -7,30% | 3.230.731,00 |
| 20.02.2025 | 12,26 | 12,28 | 11,75 | 12,05 | -2,43% | 2.907.804,00 |
| 19.02.2025 | 12,61 | 12,74 | 12,34 | 12,35 | -2,06% | 2.194.473,00 |
| 18.02.2025 | 12,20 | 12,79 | 12,20 | 12,61 | 3,79% | 2.322.065,00 |
| 14.02.2025 | 11,93 | 12,58 | 11,93 | 12,15 | 2,70% | 3.067.910,00 |
| 13.02.2025 | 11,67 | 11,93 | 11,62 | 11,83 | 1,46% | 3.613.598,00 |
| 12.02.2025 | 11,98 | 12,15 | 11,44 | 11,66 | -3,80% | 5.953.240,00 |
| 11.02.2025 | 12,32 | 12,58 | 12,01 | 12,12 | -2,42% | 4.063.872,00 |
| 10.02.2025 | 12,40 | 12,96 | 12,21 | 12,42 | 1,31% | 4.311.638,00 |
| 07.02.2025 | 12,29 | 12,82 | 12,13 | 12,26 | -2,47% | 6.446.376,00 |
| 06.02.2025 | 13,95 | 14,07 | 12,49 | 12,57 | -9,24% | 7.629.277,00 |
| 05.02.2025 | 13,92 | 14,55 | 13,80 | 13,85 | -1,28% | 4.120.868,00 |
| 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 | -1,65% | 5.141.295,00 |
| 18.12.2024 | 11,98 | 12,22 | 11,36 | 11,54 | -3,35% | 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% | 4.282.295,00 |
| 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 | 2,46% | 4.009.679,00 |
| 13.11.2024 | 9,32 | 9,42 | 8,91 | 8,96 | -4,58% | 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 |