1,225$
-8,56%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,32 | 1,33 | 1,20 | 1,22 | -8,96% | 5.723.586,00 |
| 19.02.2026 | 1,26 | 1,39 | 1,25 | 1,34 | 6,35% | 7.339.874,00 |
| 18.02.2026 | 1,26 | 1,33 | 1,24 | 1,26 | -3,08% | 4.510.949,00 |
| 17.02.2026 | 1,24 | 1,30 | 1,20 | 1,30 | 6,56% | 5.067.826,00 |
| 13.02.2026 | 1,21 | 1,25 | 1,19 | 1,22 | 1,67% | 4.040.629,00 |
| 12.02.2026 | 1,21 | 1,23 | 1,17 | 1,20 | -1,07% | 3.937.542,00 |
| 11.02.2026 | 1,22 | 1,26 | 1,19 | 1,21 | -2,57% | 5.644.325,00 |
| 10.02.2026 | 1,25 | 1,27 | 1,23 | 1,25 | -1,58% | 4.782.308,00 |
| 09.02.2026 | 1,29 | 1,31 | 1,24 | 1,27 | 0,40% | 6.089.464,00 |
| 06.02.2026 | 1,25 | 1,34 | 1,23 | 1,26 | 1,61% | 5.759.916,00 |
| 05.02.2026 | 1,35 | 1,36 | 1,20 | 1,24 | -7,12% | 8.956.005,00 |
| 04.02.2026 | 1,37 | 1,42 | 1,29 | 1,34 | -3,96% | 5.011.835,00 |
| 03.02.2026 | 1,31 | 1,47 | 1,30 | 1,39 | 4,51% | 8.294.287,00 |
| 02.02.2026 | 1,33 | 1,35 | 1,25 | 1,33 | 0,00% | 5.096.608,00 |
| 30.01.2026 | 1,32 | 1,36 | 1,29 | 1,33 | -1,34% | 9.365.496,00 |
| 29.01.2026 | 1,35 | 1,47 | 1,33 | 1,35 | -0,51% | 16.467.124,00 |
| 28.01.2026 | 1,39 | 1,45 | 1,31 | 1,36 | -2,52% | 11.215.523,00 |
| 27.01.2026 | 1,59 | 1,59 | 1,37 | 1,39 | -19,19% | 25.124.499,00 |
| 26.01.2026 | 1,83 | 1,84 | 1,56 | 1,72 | -1,15% | 20.732.137,00 |
| 23.01.2026 | 1,81 | 1,98 | 1,70 | 1,74 | 2,35% | 38.119.263,00 |
| 22.01.2026 | 1,58 | 1,81 | 1,55 | 1,70 | 9,32% | 18.560.046,00 |
| 21.01.2026 | 1,34 | 1,62 | 1,33 | 1,56 | 15,19% | 16.013.332,00 |
| 20.01.2026 | 1,37 | 1,41 | 1,33 | 1,35 | -3,83% | 9.754.283,00 |
| 19.01.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -1,15% | - |
| 16.01.2026 | 1,40 | 1,48 | 1,38 | 1,42 | 1,43% | 8.836.710,00 |
| 15.01.2026 | 1,27 | 1,41 | 1,27 | 1,40 | 8,53% | 9.241.916,00 |
| 14.01.2026 | 1,25 | 1,30 | 1,21 | 1,29 | 2,38% | 6.515.290,00 |
| 13.01.2026 | 1,25 | 1,31 | 1,22 | 1,26 | 0,00% | 4.962.466,00 |
| 12.01.2026 | 1,16 | 1,33 | 1,13 | 1,26 | 6,78% | 10.131.433,00 |
| 09.01.2026 | 1,26 | 1,27 | 1,16 | 1,18 | -6,35% | 9.561.990,00 |
| 08.01.2026 | 1,22 | 1,28 | 1,17 | 1,26 | 3,28% | 8.423.966,00 |
| 07.01.2026 | 1,24 | 1,29 | 1,17 | 1,22 | -3,94% | 8.745.830,00 |
| 06.01.2026 | 1,08 | 1,30 | 1,04 | 1,27 | 15,45% | 17.777.505,00 |
| 05.01.2026 | 1,14 | 1,15 | 1,08 | 1,10 | -0,90% | 9.912.033,00 |
| 02.01.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -2,63% | 5.000.914,00 |
| 31.12.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 3,64% | 6.037.235,00 |
| 30.12.2025 | 1,14 | 1,15 | 1,10 | 1,10 | -5,17% | 9.091.279,00 |
| 29.12.2025 | 1,15 | 1,17 | 1,12 | 1,16 | -0,85% | 7.105.237,00 |
| 26.12.2025 | 1,16 | 1,24 | 1,14 | 1,17 | 1,74% | 8.679.843,00 |
| 24.12.2025 | 1,16 | 1,19 | 1,13 | 1,15 | -1,71% | 3.530.508,00 |
| 23.12.2025 | 1,15 | 1,18 | 1,11 | 1,17 | 0,00% | 5.670.755,00 |
| 22.12.2025 | 1,20 | 1,22 | 1,13 | 1,17 | -3,31% | 8.135.288,00 |
| 19.12.2025 | 1,19 | 1,22 | 1,16 | 1,21 | 0,83% | 17.904.156,00 |
| 18.12.2025 | 1,28 | 1,28 | 1,17 | 1,20 | -7,69% | 8.370.731,00 |
| 17.12.2025 | 1,23 | 1,40 | 1,21 | 1,30 | 9,70% | 16.739.947,00 |
| 16.12.2025 | 1,19 | 1,20 | 1,08 | 1,19 | -0,42% | 13.837.224,00 |
| 15.12.2025 | 1,29 | 1,30 | 1,18 | 1,19 | -5,56% | 8.939.538,00 |
| 12.12.2025 | 1,33 | 1,39 | 1,26 | 1,26 | -3,08% | 6.669.236,00 |
| 11.12.2025 | 1,35 | 1,36 | 1,29 | 1,30 | -4,76% | 5.914.494,00 |
| 10.12.2025 | 1,38 | 1,39 | 1,30 | 1,37 | -1,80% | 6.734.403,00 |
| 09.12.2025 | 1,42 | 1,43 | 1,36 | 1,39 | -1,42% | 6.014.690,00 |
| 08.12.2025 | 1,50 | 1,53 | 1,39 | 1,41 | -10,19% | 16.947.730,00 |
| 05.12.2025 | 1,52 | 1,70 | 1,46 | 1,57 | 12,14% | 40.894.446,00 |
| 04.12.2025 | 1,35 | 1,51 | 1,27 | 1,40 | 1,45% | 24.989.056,00 |
| 03.12.2025 | 1,24 | 1,39 | 1,22 | 1,38 | 11,29% | 10.641.807,00 |
| 02.12.2025 | 1,29 | 1,29 | 1,21 | 1,24 | -4,62% | 10.732.129,00 |
| 01.12.2025 | 1,50 | 1,50 | 1,27 | 1,30 | 6,56% | 49.019.600,00 |
| 28.11.2025 | 1,18 | 1,23 | 1,14 | 1,22 | 0,00% | 6.182.710,00 |
| 26.11.2025 | 1,12 | 1,22 | 1,06 | 1,22 | 8,93% | 10.503.009,00 |
| 25.11.2025 | 1,19 | 1,19 | 1,08 | 1,12 | -7,05% | 12.307.952,00 |
| 24.11.2025 | 1,17 | 1,27 | 1,10 | 1,21 | -0,41% | 17.645.511,00 |
| 21.11.2025 | 1,39 | 1,39 | 1,06 | 1,21 | -17,12% | 37.274.493,00 |
| 20.11.2025 | 1,24 | 1,60 | 1,22 | 1,46 | 24,79% | 44.921.185,00 |
| 19.11.2025 | 1,12 | 1,25 | 1,09 | 1,17 | 3,54% | 7.213.538,00 |
| 18.11.2025 | 1,06 | 1,15 | 1,02 | 1,13 | 2,73% | 8.461.768,00 |
| 17.11.2025 | 1,04 | 1,10 | 0,98 | 1,10 | 4,76% | 10.706.201,00 |
| 14.11.2025 | 1,07 | 1,13 | 1,04 | 1,05 | -4,55% | 8.205.935,00 |
| 13.11.2025 | 1,10 | 1,21 | 1,07 | 1,10 | -5,98% | 16.163.054,00 |
| 12.11.2025 | 1,19 | 1,20 | 1,11 | 1,17 | -1,69% | 11.537.703,00 |
| 11.11.2025 | 1,21 | 1,26 | 1,12 | 1,19 | -4,65% | 12.195.033,00 |
| 10.11.2025 | 1,37 | 1,42 | 1,22 | 1,25 | -6,85% | 11.036.401,00 |
| 07.11.2025 | 1,39 | 1,40 | 1,29 | 1,34 | -4,29% | 10.151.969,00 |
| 06.11.2025 | 1,54 | 1,62 | 1,39 | 1,40 | -6,35% | 21.941.076,00 |
| 05.11.2025 | 1,37 | 1,78 | 1,37 | 1,50 | 10,33% | 52.764.706,00 |
| 04.11.2025 | 1,55 | 1,69 | 1,29 | 1,36 | 15,42% | 82.607.231,00 |
| 03.11.2025 | 1,31 | 1,34 | 1,17 | 1,17 | -8,99% | 18.987.526,00 |
| 31.10.2025 | 1,23 | 1,33 | 1,22 | 1,29 | 4,88% | 9.006.295,00 |
| 30.10.2025 | 1,31 | 1,32 | 1,23 | 1,23 | -6,82% | 15.258.350,00 |
| 29.10.2025 | 1,50 | 1,53 | 1,31 | 1,32 | -13,73% | 14.595.033,00 |
| 28.10.2025 | 1,56 | 1,60 | 1,51 | 1,53 | -2,55% | 8.182.388,00 |
| 27.10.2025 | 1,75 | 1,75 | 1,56 | 1,57 | -8,72% | 9.631.540,00 |
| 24.10.2025 | 1,79 | 1,84 | 1,69 | 1,72 | -2,63% | 9.829.287,00 |
| 23.10.2025 | 1,78 | 1,79 | 1,75 | 1,77 | -0,76% | 4.885.926,00 |
| 22.10.2025 | 1,89 | 1,89 | 1,68 | 1,78 | -5,82% | 9.913.312,00 |
| 21.10.2025 | 1,96 | 1,98 | 1,84 | 1,89 | -4,06% | 7.876.044,00 |
| 20.10.2025 | 1,98 | 2,08 | 1,92 | 1,97 | 3,31% | 11.499.433,00 |
| 17.10.2025 | 1,78 | 1,91 | 1,73 | 1,91 | 5,35% | - |
| 16.10.2025 | 1,89 | 2,05 | 1,76 | 1,81 | -4,74% | 12.231.790,00 |
| 15.10.2025 | 2,08 | 2,08 | 1,87 | 1,90 | -5,47% | 11.371.640,00 |
| 14.10.2025 | 1,85 | 2,05 | 1,82 | 2,01 | 5,79% | 9.885.044,00 |
| 13.10.2025 | 1,91 | 1,98 | 1,84 | 1,90 | 1,60% | 9.182.169,00 |
| 10.10.2025 | 2,09 | 2,18 | 1,86 | 1,87 | -9,22% | 20.571.911,00 |
| 09.10.2025 | 2,18 | 2,19 | 2,00 | 2,06 | -5,50% | 12.386.850,00 |
| 08.10.2025 | 2,40 | 2,40 | 2,17 | 2,18 | -8,02% | 9.648.659,00 |
| 07.10.2025 | 2,42 | 2,44 | 2,22 | 2,37 | -2,47% | 12.064.204,00 |
| 06.10.2025 | 2,65 | 2,66 | 2,38 | 2,43 | -1,22% | 15.220.533,00 |
| 03.10.2025 | 2,15 | 2,50 | 2,15 | 2,46 | 14,42% | 19.256.817,00 |
| 02.10.2025 | 2,18 | 2,28 | 2,10 | 2,15 | -1,38% | 9.546.426,00 |
| 01.10.2025 | 2,20 | 2,35 | 2,14 | 2,18 | -1,36% | 13.550.979,00 |
| 30.09.2025 | 2,00 | 2,25 | 1,97 | 2,21 | 9,95% | 15.212.871,00 |