4,580$
0,28%
Echtzeit-Aktienkurs New Era Helium Inc
Bid:
Ask:
Aktienkurse zur New Era Helium Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,54 | 4,59 | 4,32 | 4,58 | 0,28% | 441.127,00 |
| 06.03.2026 | 4,71 | 4,85 | 4,50 | 4,57 | -3,24% | 541.905,00 |
| 05.03.2026 | 4,81 | 4,89 | 4,56 | 4,72 | -0,84% | 379.719,00 |
| 04.03.2026 | 4,41 | 4,83 | 4,35 | 4,76 | 10,44% | 644.347,00 |
| 03.03.2026 | 4,35 | 4,35 | 4,09 | 4,31 | -1,93% | 1.677.639,00 |
| 02.03.2026 | 4,34 | 4,51 | 4,30 | 4,40 | -4,25% | 238.279,00 |
| 27.02.2026 | 4,93 | 4,93 | 4,44 | 4,59 | -6,90% | 1.381.039,00 |
| 26.02.2026 | 4,93 | 5,14 | 4,71 | 4,93 | 0,41% | 396.164,00 |
| 25.02.2026 | 5,10 | 5,33 | 4,91 | 4,91 | -2,77% | 284.815,00 |
| 24.02.2026 | 5,19 | 5,32 | 4,78 | 5,05 | -0,98% | 435.851,00 |
| 23.02.2026 | 4,80 | 5,23 | 4,68 | 5,10 | 7,14% | 321.702,00 |
| 20.02.2026 | 4,83 | 4,87 | 4,62 | 4,76 | -1,65% | 332.703,00 |
| 19.02.2026 | 4,69 | 4,85 | 4,51 | 4,84 | 2,43% | 460.145,00 |
| 18.02.2026 | 4,37 | 4,80 | 4,20 | 4,73 | 10,66% | 390.443,00 |
| 17.02.2026 | 4,83 | 4,83 | 4,15 | 4,27 | -13,03% | 189.798,00 |
| 13.02.2026 | 4,65 | 5,05 | 4,44 | 4,91 | 7,21% | 387.112,00 |
| 12.02.2026 | 5,05 | 5,10 | 4,56 | 4,58 | -8,76% | 275.300,00 |
| 11.02.2026 | 5,02 | 5,32 | 4,72 | 5,02 | 0,60% | 432.827,00 |
| 10.02.2026 | 5,06 | 5,11 | 4,85 | 4,99 | -1,29% | 740.353,00 |
| 09.02.2026 | 5,12 | 5,15 | 4,79 | 5,06 | -0,30% | 496.046,00 |
| 06.02.2026 | 5,44 | 5,55 | 4,95 | 5,07 | -2,22% | 430.532,00 |
| 05.02.2026 | 5,81 | 5,88 | 5,08 | 5,19 | -10,60% | 2.011.025,00 |
| 04.02.2026 | 6,66 | 6,93 | 5,69 | 5,80 | -13,04% | 558.968,00 |
| 03.02.2026 | 6,15 | 6,77 | 5,86 | 6,67 | 9,34% | 477.951,00 |
| 02.02.2026 | 6,54 | 6,66 | 5,88 | 6,10 | -10,95% | 209.059,00 |
| 30.01.2026 | 7,18 | 7,71 | 6,23 | 6,85 | -6,99% | 539.765,00 |
| 29.01.2026 | 7,64 | 8,37 | 6,94 | 7,37 | -4,10% | 316.721,00 |
| 28.01.2026 | 7,69 | 8,26 | 6,84 | 7,68 | 1,19% | 677.305,00 |
| 27.01.2026 | 6,47 | 7,59 | 5,83 | 7,59 | 19,72% | 755.510,00 |
| 26.01.2026 | 7,12 | 7,49 | 6,21 | 6,34 | -13,74% | 340.870,00 |
| 23.01.2026 | 7,57 | 7,73 | 6,33 | 7,35 | -8,58% | 1.050.290,00 |
| 22.01.2026 | 7,31 | 9,44 | 7,20 | 8,04 | 17,37% | 1.347.658,00 |
| 21.01.2026 | 5,63 | 6,98 | 5,50 | 6,85 | 24,55% | 1.965.937,00 |
| 20.01.2026 | 5,22 | 6,32 | 4,60 | 5,50 | 26,73% | 1.702.445,00 |
| 16.01.2026 | 4,60 | 4,60 | 4,22 | 4,34 | -4,51% | 731.831,00 |
| 15.01.2026 | 4,13 | 4,75 | 4,12 | 4,55 | 9,65% | 1.123.746,00 |
| 14.01.2026 | 4,28 | 4,38 | 4,04 | 4,15 | -5,58% | 606.863,00 |
| 13.01.2026 | 3,69 | 4,44 | 3,69 | 4,39 | 18,81% | 962.460,00 |
| 12.01.2026 | 3,56 | 3,76 | 3,43 | 3,70 | 2,64% | 316.274,00 |
| 09.01.2026 | 3,55 | 3,71 | 3,49 | 3,60 | 0,56% | 741.558,00 |
| 08.01.2026 | 3,20 | 3,62 | 3,15 | 3,58 | 11,88% | 824.300,00 |
| 07.01.2026 | 3,33 | 3,58 | 3,12 | 3,20 | -2,44% | 576.609,00 |
| 06.01.2026 | 3,57 | 3,60 | 3,24 | 3,28 | -7,74% | 493.555,00 |
| 05.01.2026 | 3,47 | 3,64 | 3,20 | 3,56 | 3,80% | 388.496,00 |
| 02.01.2026 | 3,13 | 3,46 | 2,64 | 3,43 | 17,09% | 1.231.821,00 |
| 31.12.2025 | 2,37 | 2,93 | 2,31 | 2,93 | 22,38% | 951.137,00 |
| 30.12.2025 | 2,54 | 2,89 | 2,02 | 2,39 | -11,48% | 1.305.233,00 |
| 29.12.2025 | 4,41 | 4,56 | 2,67 | 2,70 | -40,53% | 721.826,00 |
| 26.12.2025 | 4,69 | 4,73 | 4,39 | 4,54 | -4,02% | 567.284,00 |
| 24.12.2025 | 4,68 | 4,97 | 4,49 | 4,73 | -0,84% | 585.321,00 |
| 23.12.2025 | 4,21 | 4,84 | 4,11 | 4,77 | 11,45% | 965.467,00 |
| 22.12.2025 | 3,85 | 4,49 | 3,76 | 4,28 | 13,38% | 340.863,00 |
| 19.12.2025 | 3,66 | 3,89 | 3,52 | 3,78 | 4,28% | 582.120,00 |
| 18.12.2025 | 3,34 | 3,74 | 3,34 | 3,62 | 9,53% | 841.732,00 |
| 17.12.2025 | 3,39 | 3,66 | 3,29 | 3,31 | -1,34% | 830.361,00 |
| 16.12.2025 | 3,10 | 3,41 | 2,97 | 3,35 | 4,52% | 640.464,00 |
| 15.12.2025 | 3,39 | 3,39 | 2,90 | 3,21 | -4,19% | 570.014,00 |
| 12.12.2025 | 3,61 | 3,74 | 3,25 | 3,35 | -7,08% | 936.770,00 |
| 11.12.2025 | 3,56 | 3,73 | 3,41 | 3,60 | 1,12% | 333.174,00 |
| 10.12.2025 | 3,90 | 3,98 | 3,53 | 3,56 | -10,66% | 511.040,00 |
| 09.12.2025 | 4,25 | 4,36 | 3,81 | 3,99 | -8,39% | 463.305,00 |
| 08.12.2025 | 4,22 | 4,67 | 4,14 | 4,35 | 0,93% | 684.084,00 |
| 05.12.2025 | 4,34 | 4,45 | 4,11 | 4,31 | -2,82% | 356.145,00 |
| 04.12.2025 | 4,16 | 4,53 | 4,06 | 4,44 | 4,35% | 404.736,00 |
| 03.12.2025 | 4,35 | 4,47 | 3,88 | 4,25 | -2,97% | 560.100,00 |
| 02.12.2025 | 4,83 | 5,30 | 4,33 | 4,38 | -10,43% | 788.979,00 |
| 01.12.2025 | 4,88 | 5,00 | 4,64 | 4,89 | -4,31% | 138.525,00 |
| 28.11.2025 | 5,09 | 5,15 | 4,91 | 5,11 | 0,79% | 220.717,00 |
| 26.11.2025 | 4,79 | 5,31 | 4,70 | 5,07 | 8,80% | 2.106.127,00 |
| 25.11.2025 | 4,43 | 4,76 | 3,96 | 4,66 | 6,15% | 671.122,00 |
| 24.11.2025 | 3,88 | 4,54 | 3,77 | 4,39 | 15,68% | 602.824,00 |
| 21.11.2025 | 3,36 | 3,84 | 3,25 | 3,80 | 13,96% | 510.999,00 |
| 20.11.2025 | 4,01 | 4,22 | 3,28 | 3,33 | -11,90% | 519.170,00 |
| 19.11.2025 | 4,31 | 4,44 | 3,69 | 3,78 | -11,99% | 421.078,00 |
| 18.11.2025 | 3,91 | 4,48 | 3,70 | 4,30 | 7,51% | 529.640,00 |
| 17.11.2025 | 4,05 | 4,09 | 3,82 | 4,00 | -0,87% | 154.705,00 |
| 14.11.2025 | 4,02 | 4,45 | 2,88 | 4,03 | -4,73% | 686.060,00 |
| 13.11.2025 | 4,97 | 5,00 | 4,13 | 4,23 | -14,72% | 471.095,00 |
| 12.11.2025 | 4,39 | 5,00 | 4,15 | 4,96 | 13,50% | 746.072,00 |
| 11.11.2025 | 5,09 | 5,09 | 4,30 | 4,37 | -14,06% | 681.757,00 |
| 10.11.2025 | 5,66 | 5,70 | 4,92 | 5,09 | -4,69% | 329.176,00 |
| 07.11.2025 | 6,22 | 6,22 | 4,68 | 5,34 | -11,53% | 863.140,00 |
| 06.11.2025 | 5,71 | 6,98 | 5,71 | 6,03 | 6,07% | 1.869.776,00 |
| 05.11.2025 | 5,79 | 6,17 | 5,65 | 5,69 | -1,64% | 699.758,00 |
| 04.11.2025 | 6,46 | 6,46 | 5,54 | 5,78 | -8,69% | 800.939,00 |
| 03.11.2025 | 5,78 | 7,58 | 5,62 | 6,33 | 12,43% | 963.776,00 |
| 31.10.2025 | 5,73 | 6,31 | 5,45 | 5,63 | 0,99% | 1.951.051,00 |
| 30.10.2025 | 5,64 | 6,23 | 4,90 | 5,58 | 1,18% | 2.398.065,00 |
| 29.10.2025 | 5,91 | 6,21 | 5,28 | 5,51 | -2,74% | 948.283,00 |
| 28.10.2025 | 6,21 | 6,48 | 5,62 | 5,67 | -9,21% | 1.668.409,00 |
| 27.10.2025 | 5,70 | 6,70 | 5,01 | 6,24 | 6,76% | 916.898,00 |
| 24.10.2025 | 4,10 | 6,20 | 4,00 | 5,85 | 47,79% | 2.786.358,00 |
| 23.10.2025 | 4,27 | 4,61 | 3,85 | 3,96 | 4,63% | 834.449,00 |
| 22.10.2025 | 4,06 | 4,93 | 3,43 | 3,78 | -12,09% | 1.253.605,00 |
| 21.10.2025 | 5,36 | 5,39 | 3,81 | 4,30 | -5,29% | 1.398.241,00 |
| 17.10.2025 | 2,92 | 4,70 | 2,92 | 4,54 | 45,51% | 1.845.141,00 |
| 16.10.2025 | 3,72 | 4,10 | 2,90 | 3,12 | -6,02% | 1.723.847,00 |
| 15.10.2025 | 3,29 | 4,30 | 3,24 | 3,32 | 9,03% | 1.762.870,00 |
| 14.10.2025 | 2,25 | 3,47 | 2,25 | 3,05 | 30,69% | 3.701.601,00 |
| 13.10.2025 | 2,71 | 2,72 | 2,17 | 2,33 | -9,69% | 519.537,00 |