2,388€
5,41%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,24 | 2,41 | 2,20 | 2,40 | 5,80% | 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 |
| 28.05.2025 | 2,45 | 2,53 | 2,42 | 2,50 | 1,46% | 151,00 |
| 27.05.2025 | 2,45 | 2,59 | 2,34 | 2,47 | 0,73% | 515,00 |
| 26.05.2025 | 2,44 | 2,45 | 2,43 | 2,45 | -0,12% | - |
| 23.05.2025 | 2,44 | 2,62 | 2,35 | 2,45 | -1,09% | 400,00 |
| 22.05.2025 | 2,30 | 2,55 | 2,21 | 2,48 | 7,69% | - |
| 21.05.2025 | 2,71 | 2,80 | 2,26 | 2,30 | -15,02% | 5.038,00 |
| 20.05.2025 | 2,91 | 3,09 | 2,63 | 2,71 | -7,04% | 3.050,00 |
| 19.05.2025 | 2,27 | 2,95 | 2,19 | 2,91 | 23,27% | 2.200,00 |
| 16.05.2025 | 2,25 | 2,37 | 2,03 | 2,36 | 6,82% | 2.457,00 |
| 15.05.2025 | 4,24 | 4,40 | 2,08 | 2,21 | -63,74% | 6.660,00 |
| 14.05.2025 | 6,18 | 6,28 | 5,71 | 6,10 | -3,34% | 150,00 |
| 13.05.2025 | 6,19 | 6,55 | 6,10 | 6,31 | 2,33% | - |
| 12.05.2025 | 5,71 | 6,62 | 5,67 | 6,17 | 9,63% | - |
| 09.05.2025 | 5,45 | 5,66 | 5,39 | 5,63 | 3,17% | - |
| 08.05.2025 | 5,26 | 5,59 | 5,26 | 5,46 | 3,57% | - |
| 07.05.2025 | 5,09 | 5,28 | 4,91 | 5,27 | 3,36% | - |
| 06.05.2025 | 4,91 | 5,10 | 4,84 | 5,10 | 4,00% | 50,00 |
| 05.05.2025 | 5,41 | 5,42 | 4,88 | 4,90 | -8,97% | - |
| 02.05.2025 | 5,02 | 5,52 | 4,98 | 5,38 | 12,01% | - |
| 30.04.2025 | 5,11 | 5,14 | 4,57 | 4,81 | -5,62% | 1.000,00 |
| 29.04.2025 | 5,10 | 5,17 | 4,88 | 5,09 | 1,23% | - |
| 28.04.2025 | 4,84 | 5,28 | 4,84 | 5,03 | 3,22% | - |
| 25.04.2025 | 5,18 | 5,19 | 4,83 | 4,87 | -5,40% | 600,00 |
| 24.04.2025 | 4,58 | 5,21 | 4,53 | 5,15 | 11,64% | - |
| 23.04.2025 | 4,50 | 4,92 | 4,46 | 4,61 | 8,31% | - |
| 22.04.2025 | 4,33 | 4,53 | 4,23 | 4,26 | -14,64% | 250,00 |
| 17.04.2025 | 4,92 | 5,40 | 4,79 | 4,99 | 2,90% | - |
| 16.04.2025 | 4,27 | 4,91 | 4,16 | 4,85 | 9,95% | - |
| 15.04.2025 | 5,03 | 5,08 | 4,36 | 4,41 | -11,90% | - |
| 14.04.2025 | 5,18 | 5,54 | 4,94 | 5,01 | -3,49% | - |
| 11.04.2025 | 5,19 | 5,30 | 4,76 | 5,19 | -0,10% | - |
| 10.04.2025 | 6,17 | 6,19 | 5,02 | 5,19 | -14,87% | - |
| 09.04.2025 | 4,81 | 6,44 | 4,65 | 6,10 | 23,91% | - |
| 08.04.2025 | 5,39 | 5,87 | 4,69 | 4,92 | -6,26% | - |
| 07.04.2025 | 4,76 | 5,52 | 4,41 | 5,25 | 5,39% | - |
| 04.04.2025 | 6,36 | 6,41 | 4,51 | 4,98 | -20,21% | - |
| 03.04.2025 | 7,21 | 7,41 | 6,22 | 6,25 | -20,69% | - |