1,640€
-7,08%
Echtzeit-Aktienkurs New Fortress Energy
Bid:
Ask:
Aktienkurse zur New Fortress Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,71 | 1,83 | 1,65 | 1,65 | -6,69% | - |
| 14.10.2025 | 1,66 | 1,77 | 1,57 | 1,77 | 4,44% | 2,00 |
| 13.10.2025 | 1,65 | 1,77 | 1,60 | 1,69 | 4,13% | 30.002,00 |
| 10.10.2025 | 1,80 | 1,88 | 1,62 | 1,62 | -8,25% | 1.400,00 |
| 09.10.2025 | 1,91 | 1,94 | 1,76 | 1,77 | -5,65% | 20.203,00 |
| 08.10.2025 | 2,00 | 2,06 | 1,87 | 1,88 | -9,42% | 4.200,00 |
| 07.10.2025 | 2,09 | 2,16 | 2,07 | 2,07 | 0,78% | 6.700,00 |
| 06.10.2025 | 2,13 | 2,29 | 2,05 | 2,05 | 1,06% | 45.800,00 |
| 03.10.2025 | 1,84 | 2,04 | 1,82 | 2,03 | 5,64% | 11.480,00 |
| 02.10.2025 | 1,88 | 1,94 | 1,84 | 1,92 | 2,89% | 3.600,00 |
| 01.10.2025 | 1,85 | 2,00 | 1,78 | 1,87 | 1,41% | 12.901,00 |
| 30.09.2025 | 1,72 | 1,91 | 1,69 | 1,84 | 7,27% | 7.050,00 |
| 29.09.2025 | 1,76 | 1,89 | 1,70 | 1,72 | -3,97% | 2,00 |
| 26.09.2025 | 1,93 | 2,00 | 1,79 | 1,79 | -7,49% | 1.000,00 |
| 25.09.2025 | 2,19 | 2,24 | 1,92 | 1,94 | -11,08% | 2.732,00 |
| 24.09.2025 | 2,18 | 2,32 | 2,13 | 2,18 | 1,94% | 4.400,00 |
| 23.09.2025 | 2,47 | 2,53 | 2,11 | 2,13 | -14,19% | 13.800,00 |
| 22.09.2025 | 1,98 | 2,61 | 1,89 | 2,49 | 22,60% | 9.020,00 |
| 19.09.2025 | 2,13 | 2,20 | 1,96 | 2,03 | -4,20% | 19.830,00 |
| 18.09.2025 | 1,93 | 2,27 | 1,69 | 2,12 | 16,02% | 36.400,00 |
| 17.09.2025 | 2,39 | 2,88 | 1,82 | 1,83 | 11,29% | 39.842,00 |
| 16.09.2025 | 1,63 | 1,68 | 1,25 | 1,64 | 36,35% | 12.803,00 |
| 15.09.2025 | 1,14 | 1,25 | 1,13 | 1,20 | 2,69% | 1,00 |
| 12.09.2025 | 1,17 | 1,20 | 1,15 | 1,17 | 0,34% | - |
| 11.09.2025 | 1,17 | 1,19 | 1,11 | 1,17 | -4,50% | - |
| 10.09.2025 | 1,20 | 1,26 | 1,20 | 1,22 | -0,93% | 150,00 |
| 09.09.2025 | 1,17 | 1,41 | 1,17 | 1,23 | -6,80% | 9.190,00 |
| 08.09.2025 | 1,86 | 1,88 | 1,08 | 1,32 | -36,56% | 4.220,00 |
| 05.09.2025 | 2,02 | 2,11 | 1,98 | 2,09 | 3,27% | - |
| 04.09.2025 | 1,97 | 2,07 | 1,94 | 2,02 | 2,64% | - |
| 03.09.2025 | 2,03 | 2,11 | 1,91 | 1,97 | -3,10% | - |
| 02.09.2025 | 2,12 | 2,14 | 2,02 | 2,03 | -4,08% | - |
| 01.09.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,93% | - |
| 29.08.2025 | 2,26 | 2,29 | 2,10 | 2,10 | -7,29% | 2,00 |
| 28.08.2025 | 2,25 | 2,31 | 2,16 | 2,26 | 1,48% | 3,00 |
| 27.08.2025 | 2,22 | 2,36 | 2,18 | 2,23 | 0,45% | - |
| 26.08.2025 | 2,25 | 2,27 | 2,09 | 2,22 | -1,42% | - |
| 25.08.2025 | 2,24 | 2,41 | 2,20 | 2,25 | -0,55% | 1.099,00 |
| 22.08.2025 | 2,09 | 2,42 | 2,03 | 2,27 | 9,31% | 370,00 |
| 21.08.2025 | 1,96 | 2,07 | 1,91 | 2,07 | 6,64% | 600,00 |
| 20.08.2025 | 1,96 | 1,99 | 1,87 | 1,94 | -1,40% | - |
| 19.08.2025 | 1,96 | 2,08 | 1,88 | 1,97 | 1,55% | - |
| 18.08.2025 | 1,99 | 2,02 | 1,90 | 1,94 | -1,47% | 5,00 |
| 15.08.2025 | 2,08 | 2,10 | 1,97 | 1,97 | -3,38% | - |
| 14.08.2025 | 2,17 | 2,21 | 1,96 | 2,04 | -5,91% | 2.230,00 |
| 13.08.2025 | 2,10 | 2,22 | 2,00 | 2,17 | 3,88% | 100,00 |
| 12.08.2025 | 2,31 | 2,31 | 1,96 | 2,09 | -7,45% | 400,00 |
| 11.08.2025 | 2,39 | 2,43 | 2,25 | 2,25 | -3,34% | 680,00 |
| 08.08.2025 | 2,63 | 2,70 | 2,25 | 2,33 | -11,30% | - |
| 07.08.2025 | 2,62 | 2,90 | 2,59 | 2,63 | 2,66% | - |
| 06.08.2025 | 2,81 | 2,93 | 2,52 | 2,56 | -8,96% | - |
| 05.08.2025 | 2,61 | 3,03 | 2,60 | 2,81 | 8,99% | - |
| 04.08.2025 | 2,47 | 2,61 | 2,39 | 2,58 | 5,69% | - |
| 01.08.2025 | 2,40 | 2,56 | 2,28 | 2,44 | 2,30% | 1,00 |
| 31.07.2025 | 2,67 | 2,80 | 2,39 | 2,39 | -9,55% | 15.466,00 |
| 30.07.2025 | 2,96 | 3,08 | 2,64 | 2,64 | -9,65% | 1.720,00 |
| 29.07.2025 | 3,45 | 3,53 | 2,92 | 2,92 | -15,26% | 953,00 |
| 28.07.2025 | 3,33 | 3,49 | 3,26 | 3,45 | 6,95% | 1,00 |
| 25.07.2025 | 3,53 | 3,54 | 3,12 | 3,22 | -9,01% | 3.657,00 |
| 24.07.2025 | 3,28 | 3,67 | 3,08 | 3,54 | 9,29% | 290,00 |
| 23.07.2025 | 3,55 | 4,18 | 3,06 | 3,24 | -6,76% | 500,00 |
| 22.07.2025 | 3,63 | 3,72 | 3,38 | 3,48 | -2,44% | 1.300,00 |
| 21.07.2025 | 3,94 | 4,04 | 3,56 | 3,56 | -9,29% | 1.640,00 |
| 18.07.2025 | 3,93 | 4,25 | 3,89 | 3,93 | 1,37% | 50,00 |
| 17.07.2025 | 3,45 | 3,90 | 3,42 | 3,88 | 12,84% | 1.349,00 |
| 16.07.2025 | 3,26 | 3,50 | 3,23 | 3,43 | 5,50% | 100,00 |
| 15.07.2025 | 3,36 | 3,51 | 3,22 | 3,26 | -2,73% | 100,00 |
| 14.07.2025 | 3,35 | 3,56 | 3,27 | 3,35 | -5,63% | 500,00 |
| 11.07.2025 | 2,95 | 3,69 | 2,91 | 3,55 | 17,42% | - |
| 10.07.2025 | 3,14 | 3,16 | 2,57 | 3,02 | -4,88% | 5.798,00 |
| 09.07.2025 | 3,24 | 3,31 | 3,06 | 3,18 | -1,67% | - |
| 08.07.2025 | 3,03 | 3,33 | 3,00 | 3,23 | 5,56% | 3.549,00 |
| 07.07.2025 | 3,41 | 3,52 | 2,95 | 3,06 | -10,07% | 3.300,00 |
| 04.07.2025 | 3,41 | 3,41 | 3,40 | 3,40 | -0,95% | 410,00 |
| 03.07.2025 | 3,27 | 3,52 | 3,16 | 3,43 | 5,14% | 3.100,00 |
| 02.07.2025 | 3,09 | 3,37 | 3,04 | 3,27 | 6,56% | - |
| 01.07.2025 | 2,81 | 3,19 | 2,72 | 3,07 | 7,92% | - |
| 30.06.2025 | 2,29 | 3,01 | 2,13 | 2,84 | 32,71% | - |
| 27.06.2025 | 1,97 | 2,15 | 1,96 | 2,14 | 5,94% | - |
| 26.06.2025 | 1,96 | 2,03 | 1,77 | 2,02 | 3,96% | - |
| 25.06.2025 | 2,00 | 2,05 | 0,00 | 1,94 | -3,38% | 10,00 |
| 24.06.2025 | 1,81 | 2,04 | 1,74 | 2,01 | 14,39% | - |
| 23.06.2025 | 1,94 | 2,04 | 1,75 | 1,76 | -9,01% | 500,00 |
| 20.06.2025 | 1,90 | 2,28 | 1,87 | 1,93 | 3,90% | 600,00 |
| 19.06.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -0,99% | - |
| 18.06.2025 | 1,94 | 2,00 | 1,75 | 1,88 | -2,64% | 600,00 |
| 17.06.2025 | 2,26 | 2,32 | 1,87 | 1,93 | -15,10% | 1.000,00 |
| 16.06.2025 | 2,40 | 2,51 | 2,23 | 2,27 | -4,42% | 500,00 |
| 13.06.2025 | 2,75 | 2,75 | 2,37 | 2,38 | -8,44% | 800,00 |
| 12.06.2025 | 2,76 | 2,77 | 2,56 | 2,60 | -7,00% | - |
| 11.06.2025 | 2,73 | 2,84 | 2,62 | 2,79 | 2,37% | 27.568,00 |
| 10.06.2025 | 2,56 | 2,88 | 2,51 | 2,73 | 7,62% | 400,00 |
| 09.06.2025 | 2,61 | 2,71 | 2,53 | 2,53 | -2,95% | - |
| 06.06.2025 | 2,59 | 2,81 | 2,58 | 2,61 | 0,38% | 8.250,00 |
| 05.06.2025 | 2,76 | 2,78 | 2,56 | 2,60 | -4,73% | - |
| 04.06.2025 | 2,47 | 2,82 | 2,42 | 2,73 | 12,25% | - |
| 03.06.2025 | 2,24 | 2,55 | 2,19 | 2,43 | 8,91% | 4.000,00 |
| 02.06.2025 | 2,19 | 2,33 | 2,13 | 2,23 | 2,01% | - |
| 30.05.2025 | 2,32 | 2,35 | 2,18 | 2,19 | -5,20% | - |
| 29.05.2025 | 2,54 | 2,54 | 2,27 | 2,31 | -7,75% | 1.910,00 |