8,504€
-10,48%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 9,49 | 9,65 | 8,41 | 8,51 | -10,39% | - |
| 19.09.2024 | 9,62 | 10,11 | 9,38 | 9,50 | -0,99% | - |
| 18.09.2024 | 10,17 | 10,39 | 9,53 | 9,60 | -5,61% | - |
| 17.09.2024 | 10,92 | 11,07 | 10,11 | 10,17 | -6,96% | - |
| 16.09.2024 | 10,64 | 11,05 | 10,27 | 10,93 | 2,70% | - |
| 13.09.2024 | 9,75 | 10,70 | 9,68 | 10,64 | 7,89% | - |
| 12.09.2024 | 9,74 | 9,86 | 9,27 | 9,86 | 1,48% | - |
| 11.09.2024 | 8,85 | 9,84 | 8,81 | 9,72 | 9,95% | - |
| 10.09.2024 | 9,23 | 9,46 | 8,56 | 8,84 | -4,22% | 100,00 |
| 09.09.2024 | 10,01 | 10,20 | 9,08 | 9,23 | -7,23% | - |
| 06.09.2024 | 10,47 | 10,72 | 9,93 | 9,95 | -5,01% | - |
| 05.09.2024 | 10,43 | 10,91 | 10,35 | 10,47 | 0,38% | - |
| 04.09.2024 | 10,57 | 11,09 | 10,36 | 10,43 | -1,37% | - |
| 03.09.2024 | 10,99 | 11,20 | 10,26 | 10,58 | -3,53% | 750,00 |
| 02.09.2024 | 11,15 | 11,15 | 10,61 | 10,96 | -1,59% | - |
| 30.08.2024 | 11,19 | 11,34 | 10,98 | 11,14 | -0,13% | - |
| 29.08.2024 | 10,91 | 11,29 | 10,66 | 11,16 | 2,25% | - |
| 28.08.2024 | 11,58 | 11,70 | 10,58 | 10,91 | -5,44% | - |
| 27.08.2024 | 11,78 | 11,94 | 11,44 | 11,54 | -2,94% | - |
| 26.08.2024 | 11,56 | 12,00 | 11,37 | 11,89 | 2,46% | - |
| 23.08.2024 | 11,59 | 11,76 | 11,40 | 11,60 | 0,17% | - |
| 22.08.2024 | 11,72 | 12,11 | 11,48 | 11,58 | -1,43% | 7,00 |
| 21.08.2024 | 11,55 | 11,85 | 11,48 | 11,75 | 0,97% | - |
| 20.08.2024 | 11,90 | 12,09 | 11,29 | 11,64 | -1,79% | 130,00 |
| 19.08.2024 | 11,81 | 12,24 | 11,78 | 11,85 | -0,55% | - |
| 16.08.2024 | 12,31 | 12,57 | 11,78 | 11,92 | -3,03% | - |
| 15.08.2024 | 12,71 | 13,10 | 12,08 | 12,29 | -3,65% | - |
| 14.08.2024 | 11,98 | 13,05 | 11,81 | 12,75 | 6,27% | - |
| 13.08.2024 | 12,94 | 13,18 | 11,84 | 12,00 | -7,07% | - |
| 12.08.2024 | 11,98 | 13,77 | 11,88 | 12,91 | 9,08% | 2.015,00 |
| 09.08.2024 | 15,61 | 16,25 | 11,56 | 11,84 | -24,01% | 3.463,00 |
| 08.08.2024 | 15,23 | 15,59 | 15,14 | 15,58 | 2,05% | - |
| 07.08.2024 | 15,21 | 15,78 | 15,13 | 15,27 | 1,63% | 100,00 |
| 06.08.2024 | 14,89 | 15,25 | 14,59 | 15,02 | 1,88% | 30,00 |
| 05.08.2024 | 15,49 | 15,73 | 14,18 | 14,74 | -6,16% | 70,00 |
| 02.08.2024 | 17,13 | 17,30 | 15,61 | 15,71 | -9,09% | - |
| 01.08.2024 | 18,27 | 18,48 | 17,14 | 17,28 | -5,19% | 20,00 |
| 31.07.2024 | 17,95 | 18,54 | 17,87 | 18,23 | 1,53% | - |
| 30.07.2024 | 18,07 | 18,18 | 17,63 | 17,95 | -0,61% | - |
| 29.07.2024 | 18,63 | 18,99 | 17,88 | 18,06 | -2,76% | - |
| 26.07.2024 | 18,79 | 18,90 | 18,18 | 18,57 | -0,88% | - |
| 25.07.2024 | 19,16 | 19,38 | 18,29 | 18,74 | -1,38% | - |
| 24.07.2024 | 20,56 | 20,80 | 18,90 | 19,00 | -5,28% | - |
| 23.07.2024 | 23,52 | 23,58 | 20,02 | 20,06 | -14,96% | - |
| 22.07.2024 | 23,56 | 24,08 | 22,82 | 23,59 | 0,19% | - |
| 19.07.2024 | 22,42 | 23,77 | 22,38 | 23,55 | 5,89% | - |
| 18.07.2024 | 22,18 | 23,72 | 22,13 | 22,24 | 0,72% | 42,00 |
| 17.07.2024 | 20,49 | 22,15 | 20,35 | 22,08 | 7,95% | - |
| 16.07.2024 | 19,53 | 20,47 | 19,46 | 20,45 | 4,80% | - |
| 15.07.2024 | 19,69 | 19,93 | 19,23 | 19,51 | 0,31% | - |
| 12.07.2024 | 18,96 | 19,51 | 18,55 | 19,45 | 2,72% | - |
| 11.07.2024 | 18,04 | 18,95 | 17,93 | 18,94 | 4,79% | - |
| 10.07.2024 | 17,90 | 18,08 | 17,57 | 18,07 | 1,02% | - |
| 09.07.2024 | 18,27 | 18,39 | 17,82 | 17,89 | -1,92% | 215,00 |
| 08.07.2024 | 18,39 | 18,54 | 18,03 | 18,24 | -0,86% | - |
| 05.07.2024 | 18,85 | 19,05 | 17,93 | 18,40 | -2,44% | - |
| 04.07.2024 | 18,89 | 18,95 | 18,85 | 18,86 | -0,30% | - |
| 03.07.2024 | 18,59 | 19,14 | 18,58 | 18,92 | 1,65% | - |
| 02.07.2024 | 19,06 | 19,75 | 18,42 | 18,61 | -1,83% | - |
| 01.07.2024 | 20,76 | 20,87 | 18,83 | 18,96 | -7,63% | - |
| 28.06.2024 | 19,73 | 21,27 | 19,71 | 20,52 | 4,11% | - |
| 27.06.2024 | 19,70 | 19,88 | 19,11 | 19,71 | 0,42% | - |
| 26.06.2024 | 19,48 | 19,78 | 19,23 | 19,63 | 0,94% | 10,00 |
| 25.06.2024 | 20,72 | 20,91 | 19,44 | 19,45 | -6,02% | - |
| 24.06.2024 | 20,06 | 20,98 | 20,04 | 20,69 | 2,99% | - |
| 21.06.2024 | 20,21 | 20,60 | 19,95 | 20,09 | -0,84% | - |
| 20.06.2024 | 19,71 | 20,31 | 19,65 | 20,26 | 2,80% | - |
| 19.06.2024 | 19,74 | 19,76 | 19,70 | 19,71 | -0,20% | - |
| 18.06.2024 | 19,81 | 20,00 | 19,40 | 19,75 | -0,43% | - |
| 17.06.2024 | 20,70 | 21,13 | 19,40 | 19,83 | -3,87% | - |
| 14.06.2024 | 20,17 | 20,66 | 19,66 | 20,63 | 1,88% | - |
| 13.06.2024 | 20,71 | 20,91 | 20,21 | 20,25 | -2,17% | - |
| 12.06.2024 | 20,85 | 21,52 | 20,47 | 20,70 | -0,24% | - |
| 11.06.2024 | 21,32 | 21,59 | 20,69 | 20,75 | -2,74% | - |
| 10.06.2024 | 21,57 | 22,17 | 21,26 | 21,34 | -0,93% | - |
| 07.06.2024 | 21,75 | 22,10 | 21,39 | 21,54 | -0,78% | - |
| 06.06.2024 | 21,81 | 22,01 | 21,56 | 21,71 | -0,64% | - |
| 05.06.2024 | 21,93 | 22,41 | 21,75 | 21,85 | -0,09% | - |
| 04.06.2024 | 22,95 | 23,17 | 21,62 | 21,87 | -4,69% | - |
| 03.06.2024 | 23,42 | 23,80 | 22,80 | 22,94 | -1,80% | - |
| 31.05.2024 | 22,69 | 23,51 | 22,33 | 23,36 | 3,13% | - |
| 30.05.2024 | 22,30 | 22,99 | 22,21 | 22,65 | 1,12% | - |
| 29.05.2024 | 22,95 | 22,96 | 22,35 | 22,40 | -2,52% | - |
| 28.05.2024 | 23,12 | 23,70 | 22,89 | 22,98 | -0,84% | - |
| 27.05.2024 | 23,17 | 23,18 | 23,12 | 23,18 | 0,02% | - |
| 24.05.2024 | 23,37 | 23,64 | 22,87 | 23,17 | -0,81% | - |
| 23.05.2024 | 24,42 | 24,84 | 23,28 | 23,36 | -4,36% | - |
| 22.05.2024 | 25,21 | 25,63 | 24,42 | 24,43 | -3,04% | - |
| 21.05.2024 | 25,26 | 25,44 | 25,02 | 25,19 | -0,34% | - |
| 20.05.2024 | 24,58 | 25,31 | 24,46 | 25,28 | 3,02% | - |
| 17.05.2024 | 24,02 | 24,75 | 23,91 | 24,54 | 2,21% | - |
| 16.05.2024 | 24,43 | 24,83 | 23,91 | 24,01 | -1,88% | - |
| 15.05.2024 | 26,68 | 26,75 | 24,43 | 24,47 | -8,44% | - |
| 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% | - |