5,180€
-0,25%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 7,01 | 7,89 | 6,69 | 7,88 | 12,31% | - |
| 01.04.2025 | 7,69 | 7,73 | 6,68 | 7,01 | -8,70% | - |
| 31.03.2025 | 8,16 | 8,22 | 7,59 | 7,68 | -6,10% | - |
| 28.03.2025 | 8,60 | 8,66 | 7,92 | 8,18 | -5,20% | 10,00 |
| 27.03.2025 | 10,29 | 11,22 | 8,56 | 8,63 | -16,19% | - |
| 26.03.2025 | 11,00 | 11,13 | 10,15 | 10,30 | -6,83% | 150,00 |
| 25.03.2025 | 11,31 | 11,63 | 10,86 | 11,05 | -2,30% | 666,00 |
| 24.03.2025 | 10,49 | 11,40 | 10,24 | 11,31 | 8,83% | - |
| 21.03.2025 | 9,53 | 10,48 | 9,44 | 10,39 | 8,94% | - |
| 20.03.2025 | 9,44 | 9,71 | 9,36 | 9,54 | 1,27% | - |
| 19.03.2025 | 9,13 | 9,57 | 9,03 | 9,42 | 4,77% | - |
| 18.03.2025 | 9,03 | 9,35 | 8,78 | 8,99 | -0,91% | 795,00 |
| 17.03.2025 | 8,43 | 9,15 | 8,33 | 9,07 | 8,06% | - |
| 14.03.2025 | 7,89 | 8,66 | 7,75 | 8,40 | 7,89% | - |
| 13.03.2025 | 8,06 | 8,19 | 6,99 | 7,78 | -4,53% | - |
| 12.03.2025 | 8,72 | 8,73 | 7,98 | 8,15 | -3,04% | - |
| 11.03.2025 | 8,28 | 8,57 | 7,81 | 8,41 | 0,88% | - |
| 10.03.2025 | 9,06 | 9,23 | 8,14 | 8,34 | -8,07% | 2.540,00 |
| 07.03.2025 | 8,96 | 9,30 | 8,86 | 9,07 | 0,87% | - |
| 06.03.2025 | 9,57 | 9,62 | 8,88 | 8,99 | -5,38% | 30,00 |
| 05.03.2025 | 9,24 | 9,96 | 8,89 | 9,50 | 3,63% | - |
| 04.03.2025 | 8,83 | 9,35 | 7,89 | 9,17 | 6,69% | - |
| 03.03.2025 | 9,62 | 9,92 | 8,33 | 8,59 | -10,53% | 68,00 |
| 28.02.2025 | 9,73 | 10,04 | 9,46 | 9,60 | -1,05% | - |
| 27.02.2025 | 9,74 | 9,95 | 9,29 | 9,71 | -0,07% | 1.245,00 |
| 26.02.2025 | 10,03 | 10,11 | 9,67 | 9,71 | -2,66% | - |
| 25.02.2025 | 10,42 | 10,42 | 9,83 | 9,98 | -4,25% | 1.000,00 |
| 24.02.2025 | 10,68 | 10,89 | 10,28 | 10,42 | -2,48% | - |
| 21.02.2025 | 11,48 | 11,62 | 10,62 | 10,69 | -7,07% | - |
| 20.02.2025 | 11,82 | 11,87 | 11,27 | 11,50 | -2,97% | - |
| 19.02.2025 | 12,07 | 12,20 | 11,84 | 11,85 | -1,70% | - |
| 18.02.2025 | 11,67 | 12,21 | 11,49 | 12,06 | 3,57% | - |
| 17.02.2025 | 11,62 | 11,65 | 11,61 | 11,64 | 0,32% | - |
| 14.02.2025 | 11,34 | 11,97 | 11,26 | 11,60 | 2,84% | - |
| 13.02.2025 | 11,20 | 11,42 | 11,16 | 11,28 | 0,69% | 325,00 |
| 12.02.2025 | 11,69 | 11,72 | 11,00 | 11,21 | -4,15% | - |
| 11.02.2025 | 12,02 | 12,17 | 11,59 | 11,69 | -3,11% | - |
| 10.02.2025 | 11,91 | 12,57 | 11,85 | 12,07 | 2,01% | - |
| 07.02.2025 | 12,06 | 12,28 | 11,73 | 11,83 | -2,05% | - |
| 06.02.2025 | 13,36 | 13,56 | 12,02 | 12,08 | -9,43% | 30,00 |
| 05.02.2025 | 13,49 | 13,95 | 13,15 | 13,33 | -1,35% | - |
| 04.02.2025 | 14,42 | 14,45 | 13,44 | 13,52 | -6,52% | - |
| 03.02.2025 | 14,32 | 15,00 | 14,21 | 14,46 | 0,03% | 295,00 |
| 31.01.2025 | 15,02 | 15,17 | 14,42 | 14,45 | -3,31% | - |
| 30.01.2025 | 14,50 | 15,11 | 14,40 | 14,95 | 3,03% | - |
| 29.01.2025 | 14,26 | 14,59 | 14,15 | 14,51 | 1,33% | - |
| 28.01.2025 | 13,64 | 14,32 | 13,57 | 14,32 | 4,17% | - |
| 27.01.2025 | 14,16 | 14,57 | 13,41 | 13,75 | -6,18% | - |
| 24.01.2025 | 15,24 | 15,70 | 14,61 | 14,65 | -4,23% | - |
| 23.01.2025 | 15,14 | 15,89 | 14,75 | 15,30 | 1,93% | - |
| 22.01.2025 | 15,13 | 15,40 | 14,59 | 15,01 | 0,32% | - |
| 21.01.2025 | 16,31 | 16,31 | 14,77 | 14,96 | -5,36% | - |
| 20.01.2025 | 15,81 | 15,89 | 15,78 | 15,81 | -0,38% | 115,00 |
| 17.01.2025 | 15,54 | 16,20 | 15,47 | 15,87 | 2,44% | 400,00 |
| 16.01.2025 | 14,51 | 15,58 | 14,23 | 15,49 | 6,92% | 248,00 |
| 15.01.2025 | 14,13 | 15,15 | 14,10 | 14,49 | 2,97% | - |
| 14.01.2025 | 13,96 | 14,30 | 13,75 | 14,07 | 0,84% | 70,00 |
| 13.01.2025 | 14,12 | 14,37 | 13,67 | 13,95 | -1,66% | 28,00 |
| 10.01.2025 | 13,60 | 14,51 | 13,59 | 14,19 | 4,19% | - |
| 09.01.2025 | 13,93 | 13,94 | 13,60 | 13,62 | -2,35% | - |
| 08.01.2025 | 14,42 | 14,48 | 13,40 | 13,95 | -2,77% | - |
| 07.01.2025 | 15,18 | 15,22 | 14,20 | 14,34 | -4,57% | 500,00 |
| 06.01.2025 | 15,41 | 15,49 | 14,93 | 15,03 | -2,73% | 700,00 |
| 03.01.2025 | 15,94 | 16,18 | 15,32 | 15,45 | -2,72% | 25,00 |
| 02.01.2025 | 14,66 | 15,89 | 14,66 | 15,89 | 13,75% | 700,00 |
| 30.12.2024 | 14,08 | 14,29 | 13,81 | 13,97 | 1,49% | - |
| 27.12.2024 | 13,92 | 14,09 | 13,70 | 13,76 | -1,96% | - |
| 23.12.2024 | 11,50 | 14,08 | 11,49 | 14,04 | 22,44% | 400,00 |
| 20.12.2024 | 10,94 | 11,66 | 10,52 | 11,46 | 4,58% | 70,00 |
| 19.12.2024 | 11,04 | 11,46 | 10,62 | 10,96 | -1,95% | - |
| 18.12.2024 | 11,38 | 11,65 | 10,96 | 11,18 | -1,76% | - |
| 17.12.2024 | 11,31 | 11,52 | 10,97 | 11,38 | 0,60% | - |
| 16.12.2024 | 12,33 | 12,33 | 11,13 | 11,31 | -7,22% | - |
| 13.12.2024 | 12,42 | 12,65 | 11,87 | 12,19 | -2,71% | - |
| 12.12.2024 | 12,59 | 12,65 | 11,88 | 12,53 | -1,18% | 470,00 |
| 11.12.2024 | 12,59 | 12,92 | 12,22 | 12,68 | 2,18% | 1.020,00 |
| 10.12.2024 | 12,33 | 12,69 | 12,05 | 12,41 | 0,83% | - |
| 09.12.2024 | 11,66 | 12,56 | 11,62 | 12,31 | 4,79% | - |
| 06.12.2024 | 11,27 | 11,78 | 10,97 | 11,75 | 3,64% | 1.720,00 |
| 05.12.2024 | 11,15 | 11,62 | 10,83 | 11,33 | 5,13% | 1.180,00 |
| 04.12.2024 | 10,06 | 11,04 | 10,06 | 10,78 | 7,62% | 350,00 |
| 03.12.2024 | 9,83 | 10,05 | 9,42 | 10,02 | 1,87% | - |
| 02.12.2024 | 10,11 | 10,26 | 9,73 | 9,83 | -2,33% | - |
| 29.11.2024 | 10,05 | 10,27 | 9,87 | 10,07 | 0,00% | - |
| 28.11.2024 | 10,06 | 10,09 | 10,05 | 10,07 | 1,34% | - |
| 27.11.2024 | 9,59 | 10,02 | 9,49 | 9,93 | 3,94% | - |
| 26.11.2024 | 9,27 | 9,61 | 9,02 | 9,56 | 3,42% | - |
| 25.11.2024 | 9,44 | 9,51 | 9,01 | 9,24 | -1,54% | - |
| 22.11.2024 | 9,09 | 9,46 | 9,07 | 9,39 | 3,50% | - |
| 21.11.2024 | 8,68 | 9,27 | 8,66 | 9,07 | 3,94% | - |
| 20.11.2024 | 8,57 | 8,76 | 8,36 | 8,73 | 1,75% | - |
| 19.11.2024 | 8,42 | 8,60 | 8,15 | 8,58 | 2,08% | - |
| 18.11.2024 | 8,33 | 8,56 | 7,97 | 8,40 | 3,23% | - |