11,470€
4,65%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 8,63 | 8,87 | 8,05 | 8,14 | -6,40% | - |
| 14.11.2024 | 8,54 | 8,88 | 8,30 | 8,69 | 2,40% | - |
| 13.11.2024 | 8,82 | 8,95 | 8,44 | 8,49 | -3,93% | 1.100,00 |
| 12.11.2024 | 9,19 | 9,21 | 8,53 | 8,84 | -3,59% | 10,00 |
| 11.11.2024 | 8,45 | 9,23 | 8,15 | 9,17 | 8,60% | 3.885,00 |
| 08.11.2024 | 8,83 | 9,05 | 8,30 | 8,44 | -4,30% | - |
| 07.11.2024 | 9,05 | 9,31 | 8,63 | 8,82 | -1,23% | 31,00 |
| 06.11.2024 | 8,41 | 9,08 | 8,27 | 8,93 | 9,52% | 129,00 |
| 05.11.2024 | 7,64 | 8,38 | 7,55 | 8,15 | 6,88% | - |
| 04.11.2024 | 7,36 | 7,78 | 7,32 | 7,63 | 2,57% | - |
| 01.11.2024 | 7,76 | 7,93 | 7,22 | 7,44 | -4,85% | - |
| 31.10.2024 | 7,99 | 8,14 | 7,71 | 7,82 | -1,75% | - |
| 30.10.2024 | 7,96 | 8,19 | 7,86 | 7,95 | -0,06% | - |
| 29.10.2024 | 7,93 | 8,03 | 7,70 | 7,96 | 0,18% | - |
| 28.10.2024 | 8,06 | 8,14 | 7,65 | 7,95 | -0,90% | - |
| 25.10.2024 | 8,19 | 8,39 | 7,93 | 8,02 | -2,18% | - |
| 24.10.2024 | 7,74 | 8,22 | 7,72 | 8,20 | 6,18% | - |
| 23.10.2024 | 7,97 | 8,08 | 7,64 | 7,72 | -2,95% | - |
| 22.10.2024 | 8,29 | 8,40 | 7,90 | 7,95 | -3,74% | - |
| 21.10.2024 | 8,43 | 8,67 | 8,20 | 8,26 | -2,05% | 100,00 |
| 18.10.2024 | 8,43 | 8,56 | 8,25 | 8,44 | 0,09% | - |
| 17.10.2024 | 8,77 | 8,93 | 8,26 | 8,43 | -3,33% | 635,00 |
| 16.10.2024 | 8,41 | 8,95 | 8,40 | 8,72 | 4,23% | 1.300,00 |
| 15.10.2024 | 8,89 | 8,94 | 8,18 | 8,36 | -5,84% | 2.400,00 |
| 14.10.2024 | 8,58 | 9,04 | 7,98 | 8,88 | 3,86% | 1.370,00 |
| 11.10.2024 | 8,56 | 8,80 | 8,39 | 8,55 | 0,48% | 105,00 |
| 10.10.2024 | 8,27 | 8,64 | 8,08 | 8,51 | 3,05% | - |
| 09.10.2024 | 8,20 | 8,32 | 7,94 | 8,26 | 1,59% | 150,00 |
| 08.10.2024 | 8,63 | 8,76 | 8,03 | 8,13 | -5,16% | 50,00 |
| 07.10.2024 | 9,22 | 9,85 | 8,43 | 8,57 | -6,52% | 920,00 |
| 04.10.2024 | 8,56 | 9,42 | 8,48 | 9,17 | 12,43% | - |
| 03.10.2024 | 8,11 | 8,40 | 7,71 | 8,16 | 0,97% | - |
| 02.10.2024 | 8,78 | 9,10 | 7,83 | 8,08 | -7,40% | 8,00 |
| 01.10.2024 | 7,84 | 10,20 | 6,51 | 8,73 | 6,78% | 290,00 |
| 30.09.2024 | 8,63 | 8,66 | 7,35 | 8,17 | -6,59% | - |
| 27.09.2024 | 8,17 | 8,98 | 8,10 | 8,75 | 8,70% | - |
| 26.09.2024 | 8,60 | 8,64 | 7,93 | 8,05 | -6,01% | - |
| 25.09.2024 | 8,95 | 9,00 | 8,47 | 8,56 | -4,37% | - |
| 24.09.2024 | 8,91 | 9,14 | 8,70 | 8,95 | 0,54% | - |
| 23.09.2024 | 8,56 | 9,02 | 8,24 | 8,91 | 4,80% | 70,00 |
| 20.09.2024 | 9,49 | 9,65 | 8,41 | 8,50 | -10,56% | - |
| 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 |