2,970$
-0,17%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,03 | 3,21 | 2,94 | 2,97 | -0,17% | 6.958.391,00 |
| 05.06.2025 | 3,14 | 3,16 | 2,93 | 2,98 | -4,03% | 5.458.774,00 |
| 04.06.2025 | 2,76 | 3,23 | 2,76 | 3,10 | 12,32% | 10.474.188,00 |
| 03.06.2025 | 2,55 | 2,90 | 2,48 | 2,76 | 8,24% | 8.892.400,00 |
| 02.06.2025 | 2,50 | 2,67 | 2,43 | 2,55 | 2,41% | 5.871.550,00 |
| 30.05.2025 | 2,62 | 2,63 | 2,47 | 2,49 | -6,04% | 9.800.870,00 |
| 29.05.2025 | 2,84 | 2,85 | 2,58 | 2,65 | -6,36% | 8.110.633,00 |
| 28.05.2025 | 2,79 | 2,86 | 2,72 | 2,83 | 1,43% | 5.395.483,00 |
| 27.05.2025 | 2,82 | 2,95 | 2,65 | 2,79 | 0,36% | 12.338.309,00 |
| 23.05.2025 | 2,71 | 2,84 | 2,69 | 2,78 | -0,89% | 6.174.976,00 |
| 22.05.2025 | 2,60 | 2,89 | 2,52 | 2,81 | 7,47% | 10.611.935,00 |
| 21.05.2025 | 2,82 | 2,82 | 2,57 | 2,61 | -14,71% | 19.157.847,00 |
| 20.05.2025 | 3,40 | 3,47 | 2,95 | 3,06 | -6,99% | 18.012.742,00 |
| 19.05.2025 | 2,66 | 3,32 | 2,60 | 3,29 | 23,68% | 30.921.469,00 |
| 16.05.2025 | 2,60 | 2,66 | 2,26 | 2,66 | 5,98% | 40.602.434,00 |
| 15.05.2025 | 4,18 | 4,26 | 2,32 | 2,51 | -62,98% | 92.121.102,00 |
| 14.05.2025 | 6,83 | 6,86 | 6,41 | 6,78 | -3,83% | 10.069.296,00 |
| 13.05.2025 | 6,98 | 7,33 | 6,80 | 7,05 | 2,77% | 6.371.619,00 |
| 12.05.2025 | 7,22 | 7,37 | 6,65 | 6,86 | 8,54% | 7.840.771,00 |
| 09.05.2025 | 6,25 | 6,37 | 6,09 | 6,32 | 3,10% | 4.023.188,00 |
| 08.05.2025 | 6,12 | 6,29 | 5,94 | 6,13 | 3,03% | 4.175.758,00 |
| 07.05.2025 | 5,83 | 5,99 | 5,58 | 5,95 | 3,30% | 3.579.764,00 |
| 06.05.2025 | 5,50 | 5,80 | 5,50 | 5,76 | 3,97% | 4.654.289,00 |
| 05.05.2025 | 5,94 | 5,95 | 5,52 | 5,54 | -8,88% | 3.814.434,00 |
| 02.05.2025 | 5,85 | 6,26 | 5,71 | 6,08 | 7,04% | 5.856.781,00 |
| 01.05.2025 | 5,51 | 6,09 | 5,51 | 5,68 | 4,60% | 5.762.270,00 |
| 30.04.2025 | 5,63 | 5,63 | 5,18 | 5,43 | -6,06% | 5.469.490,00 |
| 29.04.2025 | 5,68 | 5,90 | 5,56 | 5,78 | 0,35% | 4.562.568,00 |
| 28.04.2025 | 5,56 | 6,01 | 5,56 | 5,76 | 4,35% | 4.940.581,00 |
| 25.04.2025 | 5,73 | 5,78 | 5,48 | 5,52 | -5,96% | 5.059.225,00 |
| 24.04.2025 | 5,33 | 5,94 | 5,33 | 5,87 | 12,45% | 6.951.090,00 |
| 23.04.2025 | 5,20 | 5,59 | 5,13 | 5,22 | 6,75% | 8.643.066,00 |
| 22.04.2025 | 5,04 | 5,19 | 4,85 | 4,89 | -1,61% | 7.816.883,00 |
| 21.04.2025 | 5,55 | 5,59 | 4,91 | 4,97 | -12,65% | 6.945.398,00 |
| 17.04.2025 | 5,62 | 6,15 | 5,60 | 5,69 | 2,71% | 5.321.367,00 |
| 16.04.2025 | 4,95 | 5,59 | 4,72 | 5,54 | 11,24% | 12.905.606,00 |
| 15.04.2025 | 5,66 | 5,68 | 4,92 | 4,98 | -12,48% | 11.166.230,00 |
| 14.04.2025 | 6,18 | 6,25 | 5,61 | 5,69 | -3,56% | 6.157.388,00 |
| 11.04.2025 | 5,94 | 6,01 | 5,39 | 5,90 | 1,64% | 8.668.207,00 |
| 10.04.2025 | 6,37 | 6,37 | 5,60 | 5,81 | -12,97% | 7.719.973,00 |
| 09.04.2025 | 5,30 | 7,05 | 5,23 | 6,67 | 23,18% | 12.715.132,00 |
| 08.04.2025 | 6,41 | 6,45 | 5,14 | 5,42 | -5,66% | 12.984.433,00 |
| 07.04.2025 | 5,01 | 6,30 | 4,80 | 5,74 | 5,13% | 11.613.591,00 |
| 04.04.2025 | 6,42 | 6,46 | 4,94 | 5,46 | -20,70% | 20.789.214,00 |
| 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 |