26,620€
6,10%
Echtzeit-Aktienkurs New Fortress Energy
Bid:
Ask:
Aktienkurse zur New Fortress Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 25,12 | 26,89 | 25,05 | 26,72 | 6,50% | - |
| 13.05.2024 | 25,02 | 25,18 | 24,73 | 25,09 | 0,46% | - |
| 10.05.2024 | 25,59 | 25,89 | 24,97 | 24,98 | -1,94% | - |
| 09.05.2024 | 24,64 | 25,71 | 24,63 | 25,47 | 3,39% | - |
| 08.05.2024 | 24,32 | 25,74 | 24,30 | 24,64 | 1,32% | - |
| 07.05.2024 | 24,31 | 24,58 | 23,82 | 24,32 | 0,02% | - |
| 06.05.2024 | 24,80 | 25,06 | 24,29 | 24,31 | -1,72% | - |
| 03.05.2024 | 24,25 | 24,82 | 24,00 | 24,74 | 2,46% | - |
| 02.05.2024 | 24,29 | 24,54 | 24,08 | 24,14 | -1,57% | - |
| 30.04.2024 | 25,12 | 25,19 | 24,22 | 24,53 | -2,41% | 4,00 |
| 29.04.2024 | 25,35 | 25,45 | 24,86 | 25,13 | -0,77% | - |
| 26.04.2024 | 25,44 | 25,85 | 25,05 | 25,33 | -0,16% | - |
| 25.04.2024 | 25,71 | 26,00 | 25,35 | 25,37 | -1,69% | - |
| 24.04.2024 | 26,27 | 26,34 | 25,77 | 25,80 | -1,58% | - |
| 23.04.2024 | 26,53 | 26,84 | 26,17 | 26,22 | -0,79% | - |
| 22.04.2024 | 26,38 | 26,89 | 26,24 | 26,43 | 0,21% | - |
| 19.04.2024 | 26,30 | 26,63 | 26,20 | 26,37 | -0,45% | - |
| 18.04.2024 | 25,80 | 26,66 | 25,75 | 26,49 | 2,75% | - |
| 17.04.2024 | 26,02 | 26,13 | 25,58 | 25,78 | -0,88% | - |
| 16.04.2024 | 26,32 | 26,49 | 25,66 | 26,01 | -1,14% | - |
| 15.04.2024 | 26,76 | 26,97 | 26,20 | 26,31 | -1,46% | - |
| 12.04.2024 | 27,05 | 27,66 | 26,64 | 26,70 | -1,06% | - |
| 11.04.2024 | 27,31 | 27,56 | 26,91 | 26,99 | -1,23% | - |
| 10.04.2024 | 27,81 | 27,88 | 27,29 | 27,32 | -1,62% | - |
| 09.04.2024 | 27,07 | 27,77 | 26,62 | 27,77 | 2,57% | - |
| 08.04.2024 | 27,36 | 27,50 | 26,99 | 27,08 | -1,06% | - |
| 05.04.2024 | 27,49 | 27,64 | 27,13 | 27,37 | -0,29% | - |
| 04.04.2024 | 27,92 | 28,12 | 27,40 | 27,45 | -1,63% | - |
| 03.04.2024 | 28,03 | 28,42 | 27,81 | 27,90 | -0,64% | 5,00 |
| 02.04.2024 | 28,05 | 28,11 | 27,37 | 28,08 | -0,96% | - |
| 28.03.2024 | 27,30 | 28,50 | 27,30 | 28,35 | 3,72% | - |
| 27.03.2024 | 27,50 | 27,70 | 27,10 | 27,34 | 0,09% | - |
| 26.03.2024 | 27,30 | 27,87 | 26,70 | 27,31 | -0,15% | - |
| 25.03.2024 | 27,70 | 28,20 | 27,30 | 27,35 | -1,97% | - |
| 22.03.2024 | 27,70 | 28,50 | 27,30 | 27,90 | 0,29% | - |
| 21.03.2024 | 28,30 | 28,50 | 27,50 | 27,82 | -1,76% | - |
| 20.03.2024 | 27,90 | 28,33 | 27,70 | 28,32 | 1,85% | - |
| 19.03.2024 | 27,70 | 28,50 | 27,66 | 27,80 | 0,21% | - |
| 18.03.2024 | 28,90 | 29,30 | 27,70 | 27,75 | -3,72% | - |
| 15.03.2024 | 28,50 | 29,30 | 28,40 | 28,82 | 0,76% | - |
| 14.03.2024 | 29,70 | 30,00 | 28,50 | 28,60 | -3,64% | - |
| 13.03.2024 | 29,70 | 30,30 | 29,50 | 29,68 | -0,82% | - |
| 12.03.2024 | 30,00 | 30,40 | 29,50 | 29,93 | -0,03% | - |
| 11.03.2024 | 29,90 | 30,30 | 29,48 | 29,94 | 0,12% | 34,00 |
| 08.03.2024 | 30,80 | 30,90 | 29,90 | 29,90 | -2,61% | - |
| 07.03.2024 | 30,80 | 31,50 | 30,50 | 30,70 | 0,00% | - |
| 06.03.2024 | 30,80 | 31,30 | 30,49 | 30,70 | -0,61% | - |
| 05.03.2024 | 29,40 | 31,30 | 29,10 | 30,89 | 4,70% | 35,00 |
| 04.03.2024 | 31,70 | 32,10 | 29,10 | 29,50 | -6,94% | - |
| 01.03.2024 | 32,60 | 34,00 | 31,30 | 31,70 | -2,46% | - |
| 29.02.2024 | 29,20 | 32,90 | 29,00 | 32,50 | 11,68% | 260,00 |
| 28.02.2024 | 29,40 | 29,90 | 28,90 | 29,10 | -0,68% | - |
| 27.02.2024 | 28,80 | 29,50 | 28,70 | 29,30 | 1,38% | - |
| 26.02.2024 | 29,43 | 29,58 | 28,30 | 28,90 | -1,37% | - |
| 23.02.2024 | 29,20 | 29,50 | 28,70 | 29,30 | 0,69% | 100,00 |
| 22.02.2024 | 30,00 | 30,20 | 29,10 | 29,10 | -2,68% | - |
| 21.02.2024 | 29,60 | 30,50 | 29,40 | 29,90 | 1,36% | - |
| 20.02.2024 | 30,21 | 30,21 | 29,10 | 29,50 | -2,33% | - |
| 19.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,34% | - |
| 16.02.2024 | 29,70 | 30,30 | 29,40 | 30,10 | 1,35% | - |
| 15.02.2024 | 29,40 | 29,90 | 29,20 | 29,70 | 1,37% | - |
| 14.02.2024 | 29,60 | 30,10 | 29,10 | 29,30 | -0,68% | 150,00 |
| 13.02.2024 | 30,20 | 30,30 | 29,10 | 29,50 | -2,64% | - |
| 12.02.2024 | 29,60 | 30,30 | 29,40 | 30,30 | 2,71% | - |
| 09.02.2024 | 29,60 | 30,30 | 29,30 | 29,50 | -0,67% | - |
| 08.02.2024 | 29,80 | 30,00 | 29,30 | 29,70 | 0,00% | - |
| 07.02.2024 | 30,00 | 30,32 | 29,30 | 29,70 | -0,67% | - |
| 06.02.2024 | 29,00 | 30,30 | 29,00 | 29,90 | 2,75% | - |
| 05.02.2024 | 29,23 | 29,40 | 28,10 | 29,10 | -0,68% | - |
| 02.02.2024 | 29,80 | 30,03 | 29,10 | 29,30 | -1,35% | - |
| 01.02.2024 | 30,80 | 31,30 | 29,50 | 29,70 | -3,26% | - |
| 31.01.2024 | 31,80 | 31,94 | 30,70 | 30,70 | -3,15% | - |
| 30.01.2024 | 31,40 | 32,10 | 31,10 | 31,70 | 0,63% | - |
| 29.01.2024 | 30,60 | 31,50 | 30,50 | 31,50 | 2,61% | 50,00 |
| 26.01.2024 | 30,40 | 30,90 | 30,20 | 30,70 | 0,66% | - |
| 25.01.2024 | 30,60 | 30,80 | 29,90 | 30,50 | 0,00% | - |
| 24.01.2024 | 30,80 | 31,10 | 30,50 | 30,50 | -0,65% | - |
| 23.01.2024 | 30,20 | 31,10 | 30,20 | 30,70 | 1,32% | - |
| 22.01.2024 | 29,80 | 30,30 | 28,90 | 30,30 | 2,02% | 40,00 |
| 19.01.2024 | 30,60 | 30,80 | 29,10 | 29,70 | -3,26% | - |
| 18.01.2024 | 32,00 | 32,70 | 30,70 | 30,70 | -4,36% | - |
| 17.01.2024 | 32,40 | 32,80 | 31,70 | 32,10 | -1,23% | - |
| 16.01.2024 | 32,80 | 32,90 | 32,30 | 32,50 | -0,61% | - |
| 15.01.2024 | 32,70 | 32,70 | 32,60 | 32,70 | 0,00% | - |
| 12.01.2024 | 32,35 | 33,10 | 32,20 | 32,70 | 1,24% | - |
| 11.01.2024 | 33,20 | 33,40 | 32,30 | 32,30 | -2,42% | - |
| 10.01.2024 | 33,90 | 34,40 | 33,10 | 33,10 | -2,36% | - |
| 09.01.2024 | 33,20 | 34,30 | 33,05 | 33,90 | 1,80% | 50,00 |
| 08.01.2024 | 33,10 | 33,30 | 32,30 | 33,30 | 0,00% | - |
| 05.01.2024 | 33,20 | 33,70 | 32,90 | 33,30 | 0,60% | - |
| 04.01.2024 | 33,70 | 34,00 | 32,90 | 33,10 | -1,78% | - |
| 03.01.2024 | 33,90 | 34,00 | 33,30 | 33,70 | -1,17% | - |
| 02.01.2024 | 34,20 | 34,90 | 33,90 | 34,10 | -1,45% | - |
| 29.12.2023 | 34,60 | 34,70 | 34,50 | 34,60 | -0,29% | - |
| 28.12.2023 | 34,80 | 35,10 | 34,47 | 34,70 | 0,00% | - |
| 27.12.2023 | 35,40 | 35,50 | 34,50 | 34,70 | 1,17% | - |
| 22.12.2023 | 33,60 | 34,50 | 33,50 | 34,30 | 1,78% | 296,00 |
| 21.12.2023 | 33,00 | 33,90 | 32,90 | 33,70 | 2,32% | - |
| 20.12.2023 | 33,80 | 33,90 | 32,90 | 32,94 | -2,27% | - |
| 19.12.2023 | 34,10 | 34,10 | 33,30 | 33,70 | -1,17% | - |