2,821€
-0,69%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,81 | 2,82 | 2,81 | 2,82 | -0,77% | - |
| 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% | - |
| 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% | - |