0,655$
-3,68%
Echtzeit-Aktienkurs New Era Helium Inc
Bid:
Ask:
Aktienkurse zur New Era Helium Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 0,69 | 0,69 | 0,66 | 0,66 | -3,73% | 159.156,00 |
| 15.05.2025 | 0,64 | 0,73 | 0,61 | 0,68 | 5,49% | 307.996,00 |
| 14.05.2025 | 0,71 | 0,73 | 0,63 | 0,65 | -10,09% | 230.632,00 |
| 13.05.2025 | 0,77 | 0,77 | 0,71 | 0,72 | -6,47% | 151.901,00 |
| 12.05.2025 | 0,87 | 0,89 | 0,73 | 0,77 | -4,01% | 205.344,00 |
| 09.05.2025 | 0,79 | 0,85 | 0,77 | 0,80 | 1,14% | 150.987,00 |
| 08.05.2025 | 0,86 | 0,89 | 0,78 | 0,79 | -9,20% | 244.698,00 |
| 07.05.2025 | 0,98 | 1,00 | 0,84 | 0,87 | -13,00% | 181.462,00 |
| 06.05.2025 | 1,00 | 1,18 | 0,96 | 1,00 | 0,00% | 607.868,00 |
| 05.05.2025 | 1,00 | 1,13 | 0,95 | 1,00 | 2,99% | 184.308,00 |
| 02.05.2025 | 0,93 | 1,00 | 0,90 | 0,97 | 0,10% | 47.404,00 |
| 01.05.2025 | 0,92 | 1,00 | 0,86 | 0,97 | 5,43% | 175.006,00 |
| 30.04.2025 | 0,90 | 0,96 | 0,84 | 0,92 | 4,55% | 95.868,00 |
| 29.04.2025 | 0,95 | 1,04 | 0,88 | 0,88 | -8,33% | 172.960,00 |
| 28.04.2025 | 1,00 | 1,07 | 0,91 | 0,96 | -4,00% | 170.160,00 |
| 25.04.2025 | 0,92 | 1,06 | 0,88 | 1,00 | 8,34% | 179.704,00 |
| 24.04.2025 | 0,89 | 0,95 | 0,85 | 0,92 | 5,37% | 117.207,00 |
| 23.04.2025 | 0,80 | 0,95 | 0,80 | 0,88 | 9,50% | 177.468,00 |
| 22.04.2025 | 0,82 | 0,87 | 0,78 | 0,80 | -2,69% | 127.257,00 |
| 21.04.2025 | 0,94 | 0,94 | 0,82 | 0,82 | -13,28% | 170.709,00 |
| 17.04.2025 | 0,91 | 0,96 | 0,89 | 0,95 | 5,57% | 195.920,00 |
| 16.04.2025 | 0,87 | 0,96 | 0,83 | 0,90 | 0,90% | 171.706,00 |
| 15.04.2025 | 0,89 | 0,99 | 0,86 | 0,89 | -3,26% | 236.027,00 |
| 14.04.2025 | 0,99 | 1,09 | 0,87 | 0,92 | 1,66% | 273.091,00 |
| 11.04.2025 | 0,91 | 0,99 | 0,87 | 0,91 | -7,14% | 159.444,00 |
| 10.04.2025 | 1,02 | 1,15 | 0,86 | 0,97 | -2,54% | 238.191,00 |
| 09.04.2025 | 0,78 | 1,07 | 0,78 | 1,00 | 25,16% | 440.880,00 |
| 08.04.2025 | 0,83 | 1,00 | 0,75 | 0,80 | -0,68% | 176.639,00 |
| 07.04.2025 | 0,69 | 1,02 | 0,68 | 0,80 | 10,21% | 640.284,00 |
| 04.04.2025 | 0,81 | 0,84 | 0,71 | 0,73 | -18,89% | 234.176,00 |
| 03.04.2025 | 1,00 | 1,00 | 0,90 | 0,90 | -15,89% | 164.153,00 |
| 02.04.2025 | 1,06 | 1,19 | 1,05 | 1,07 | -0,93% | 75.303,00 |
| 01.04.2025 | 1,19 | 1,23 | 1,01 | 1,08 | -5,26% | 330.516,00 |
| 31.03.2025 | 1,39 | 1,39 | 1,12 | 1,14 | -17,39% | 118.827,00 |
| 28.03.2025 | 1,42 | 1,44 | 1,26 | 1,38 | -1,43% | 137.301,00 |
| 27.03.2025 | 1,42 | 1,47 | 1,40 | 1,40 | -2,78% | 52.517,00 |
| 26.03.2025 | 1,63 | 1,83 | 1,43 | 1,44 | -12,73% | 158.417,00 |
| 25.03.2025 | 1,79 | 1,89 | 1,63 | 1,65 | -8,84% | 171.206,00 |
| 24.03.2025 | 2,25 | 2,36 | 1,77 | 1,81 | -17,73% | 184.372,00 |
| 21.03.2025 | 2,28 | 2,36 | 2,16 | 2,20 | -6,78% | 116.374,00 |
| 20.03.2025 | 2,52 | 2,67 | 2,17 | 2,36 | -5,98% | 75.088,00 |
| 19.03.2025 | 2,32 | 2,51 | 2,25 | 2,51 | 9,61% | 122.402,00 |
| 18.03.2025 | 2,29 | 2,38 | 2,11 | 2,29 | 5,05% | 183.956,00 |
| 17.03.2025 | 1,75 | 2,30 | 1,70 | 2,18 | 28,24% | 232.838,00 |
| 14.03.2025 | 1,50 | 1,70 | 1,38 | 1,70 | 21,43% | 86.382,00 |
| 13.03.2025 | 1,38 | 1,44 | 1,34 | 1,40 | 1,45% | 57.295,00 |
| 12.03.2025 | 1,55 | 1,55 | 1,29 | 1,38 | -4,83% | 115.755,00 |
| 11.03.2025 | 1,57 | 1,59 | 1,36 | 1,45 | -2,03% | 171.475,00 |
| 10.03.2025 | 1,86 | 1,86 | 1,45 | 1,48 | -20,86% | 272.570,00 |
| 07.03.2025 | 1,96 | 2,00 | 1,72 | 1,87 | -2,09% | 113.769,00 |
| 06.03.2025 | 2,11 | 2,12 | 1,80 | 1,91 | -6,83% | 73.687,00 |
| 05.03.2025 | 2,12 | 2,16 | 1,99 | 2,05 | -1,91% | 94.287,00 |
| 04.03.2025 | 1,83 | 2,23 | 1,45 | 2,09 | 7,73% | 225.726,00 |
| 03.03.2025 | 2,07 | 2,20 | 1,78 | 1,94 | -9,35% | 179.346,00 |
| 28.02.2025 | 2,45 | 2,45 | 2,03 | 2,14 | -12,65% | 256.715,00 |
| 27.02.2025 | 2,68 | 3,10 | 2,37 | 2,45 | -3,54% | 564.408,00 |
| 26.02.2025 | 2,59 | 2,61 | 2,45 | 2,54 | -0,39% | 76.813,00 |
| 25.02.2025 | 2,71 | 2,72 | 2,40 | 2,55 | -6,93% | 174.268,00 |
| 24.02.2025 | 2,85 | 2,96 | 2,60 | 2,74 | -3,52% | 192.561,00 |
| 21.02.2025 | 3,10 | 3,10 | 2,60 | 2,84 | -7,49% | 253.332,00 |
| 20.02.2025 | 3,15 | 3,20 | 2,89 | 3,07 | -0,32% | 294.766,00 |
| 19.02.2025 | 2,75 | 3,10 | 2,75 | 3,08 | 12,00% | 376.731,00 |
| 18.02.2025 | 2,50 | 2,80 | 2,42 | 2,75 | 14,58% | 350.670,00 |
| 14.02.2025 | 2,46 | 2,50 | 2,40 | 2,40 | -2,44% | 136.734,00 |
| 13.02.2025 | 2,48 | 2,52 | 2,36 | 2,46 | 0,00% | 125.943,00 |
| 12.02.2025 | 2,41 | 2,50 | 2,35 | 2,46 | 0,41% | 103.487,00 |
| 11.02.2025 | 2,53 | 2,60 | 2,36 | 2,45 | -3,92% | 176.546,00 |
| 10.02.2025 | 2,37 | 2,69 | 2,37 | 2,55 | 5,81% | 344.462,00 |
| 07.02.2025 | 2,45 | 2,46 | 2,34 | 2,41 | -2,82% | 140.673,00 |
| 06.02.2025 | 2,63 | 2,63 | 2,41 | 2,48 | -4,62% | 259.723,00 |
| 05.02.2025 | 2,53 | 2,64 | 2,51 | 2,60 | 0,39% | 169.943,00 |
| 04.02.2025 | 2,53 | 2,75 | 2,50 | 2,59 | 1,97% | 243.673,00 |
| 03.02.2025 | 2,62 | 2,65 | 2,44 | 2,54 | -5,93% | 320.057,00 |
| 31.01.2025 | 2,94 | 2,94 | 2,61 | 2,70 | -8,16% | 609.794,00 |
| 30.01.2025 | 2,95 | 3,11 | 2,81 | 2,94 | -1,01% | 376.049,00 |
| 29.01.2025 | 2,97 | 3,19 | 2,85 | 2,97 | 1,02% | 358.620,00 |
| 28.01.2025 | 2,81 | 3,02 | 2,80 | 2,94 | 2,44% | 202.311,00 |
| 27.01.2025 | 2,72 | 2,94 | 2,64 | 2,87 | -2,38% | 365.380,00 |
| 24.01.2025 | 2,96 | 3,02 | 2,85 | 2,94 | 1,38% | 575.082,00 |
| 23.01.2025 | 2,82 | 3,22 | 2,61 | 2,90 | -3,97% | 1.588.710,00 |
| 22.01.2025 | 4,18 | 4,32 | 2,78 | 3,02 | 10,22% | 30.524.619,00 |
| 21.01.2025 | 3,09 | 3,24 | 2,63 | 2,74 | -8,36% | 3.587.201,00 |
| 17.01.2025 | 3,00 | 3,17 | 2,91 | 2,99 | -0,33% | 263.416,00 |
| 16.01.2025 | 2,97 | 3,16 | 2,85 | 3,00 | 0,00% | 131.410,00 |
| 15.01.2025 | 3,47 | 3,61 | 2,74 | 3,00 | -11,50% | 263.072,00 |
| 14.01.2025 | 3,60 | 3,79 | 3,20 | 3,39 | -6,61% | 150.649,00 |
| 13.01.2025 | 3,69 | 3,95 | 3,35 | 3,63 | 4,91% | 180.681,00 |
| 10.01.2025 | 4,46 | 4,69 | 3,40 | 3,46 | -22,42% | 436.533,00 |
| 08.01.2025 | 4,64 | 5,07 | 4,45 | 4,46 | -3,67% | 161.768,00 |
| 07.01.2025 | 5,00 | 5,14 | 4,35 | 4,63 | -8,32% | 294.066,00 |
| 06.01.2025 | 4,85 | 5,71 | 4,70 | 5,05 | 20,24% | 1.180.133,00 |
| 03.01.2025 | 4,31 | 4,78 | 3,76 | 4,20 | -14,11% | 669.348,00 |
| 02.01.2025 | 6,49 | 6,77 | 3,91 | 4,89 | -18,50% | 1.247.315,00 |
| 31.12.2024 | 5,53 | 7,87 | 5,35 | 6,00 | 22,45% | 1.898.412,00 |
| 30.12.2024 | 3,96 | 4,95 | 3,80 | 4,90 | 28,61% | 565.569,00 |
| 27.12.2024 | 3,87 | 4,25 | 3,69 | 3,81 | 5,83% | 587.486,00 |
| 26.12.2024 | 2,88 | 4,25 | 2,70 | 3,60 | 31,87% | 1.165.604,00 |
| 24.12.2024 | 2,78 | 2,82 | 2,60 | 2,73 | -2,50% | 88.518,00 |
| 23.12.2024 | 2,97 | 3,07 | 2,73 | 2,80 | -2,10% | 151.010,00 |
| 20.12.2024 | 2,73 | 2,95 | 2,59 | 2,86 | 7,92% | 189.793,00 |