6,365$
10,79%
Echtzeit-Aktienkurs New Era Helium Inc
Bid:
Ask:
Aktienkurse zur New Era Helium Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 5,74 | 6,28 | 5,67 | 6,27 | 9,14% | 1.455.806,00 |
| 17.06.2026 | 5,46 | 6,05 | 5,44 | 5,75 | 5,70% | 1.130.027,00 |
| 16.06.2026 | 5,68 | 6,03 | 5,43 | 5,44 | -3,21% | 935.800,00 |
| 15.06.2026 | 5,59 | 6,27 | 5,58 | 5,62 | 2,93% | 477.050,00 |
| 12.06.2026 | 5,34 | 5,82 | 5,19 | 5,46 | -0,09% | 1.415.824,00 |
| 11.06.2026 | 4,50 | 5,48 | 4,39 | 5,46 | 22,28% | 1.617.670,00 |
| 10.06.2026 | 4,43 | 4,66 | 4,33 | 4,47 | -2,62% | 954.723,00 |
| 09.06.2026 | 4,96 | 4,97 | 4,30 | 4,59 | -6,71% | 1.057.512,00 |
| 08.06.2026 | 4,85 | 5,09 | 4,60 | 4,92 | 1,44% | 499.809,00 |
| 05.06.2026 | 6,00 | 6,00 | 4,65 | 4,85 | -19,52% | 1.563.806,00 |
| 04.06.2026 | 5,46 | 6,22 | 5,36 | 6,02 | 4,79% | 1.635.092,00 |
| 03.06.2026 | 5,95 | 6,19 | 5,62 | 5,75 | -3,77% | 1.268.846,00 |
| 02.06.2026 | 5,70 | 6,32 | 5,53 | 5,97 | 6,23% | 1.598.731,00 |
| 01.06.2026 | 4,76 | 6,14 | 4,57 | 5,62 | 17,82% | 942.471,00 |
| 29.05.2026 | 4,90 | 5,05 | 4,75 | 4,77 | 2,36% | 1.152.572,00 |
| 28.05.2026 | 4,15 | 4,75 | 4,11 | 4,66 | 12,56% | 834.379,00 |
| 27.05.2026 | 4,31 | 4,36 | 4,14 | 4,14 | -4,06% | 610.542,00 |
| 26.05.2026 | 4,49 | 4,70 | 4,14 | 4,32 | -2,38% | 993.448,00 |
| 22.05.2026 | 4,21 | 4,63 | 4,17 | 4,42 | 4,86% | 860.941,00 |
| 21.05.2026 | 4,12 | 4,23 | 3,99 | 4,22 | 3,44% | 1.007.944,00 |
| 20.05.2026 | 4,02 | 4,19 | 3,91 | 4,08 | 1,75% | 720.078,00 |
| 19.05.2026 | 4,20 | 4,21 | 3,97 | 4,01 | -7,29% | 736.113,00 |
| 18.05.2026 | 4,92 | 4,92 | 3,87 | 4,32 | -11,11% | 614.324,00 |
| 15.05.2026 | 5,17 | 5,27 | 4,86 | 4,86 | -7,60% | 932.020,00 |
| 14.05.2026 | 5,00 | 5,34 | 4,80 | 5,26 | 5,20% | 1.104.799,00 |
| 13.05.2026 | 4,97 | 5,10 | 4,72 | 5,00 | 1,42% | 1.686.965,00 |
| 12.05.2026 | 4,95 | 4,95 | 4,71 | 4,93 | -1,30% | 893.530,00 |
| 11.05.2026 | 5,02 | 5,57 | 4,77 | 5,00 | 0,00% | 574.473,00 |
| 08.05.2026 | 4,78 | 5,19 | 4,77 | 5,00 | 4,72% | 1.428.882,00 |
| 07.05.2026 | 4,79 | 5,29 | 4,65 | 4,77 | -4,50% | 1.250.731,00 |
| 06.05.2026 | 4,35 | 5,07 | 4,27 | 5,00 | 17,25% | 1.580.619,00 |
| 05.05.2026 | 4,16 | 4,37 | 4,01 | 4,26 | 2,65% | 938.160,00 |
| 04.05.2026 | 4,04 | 4,18 | 3,97 | 4,15 | 2,72% | 359.957,00 |
| 01.05.2026 | 3,94 | 4,06 | 3,82 | 4,04 | 2,54% | 699.652,00 |
| 30.04.2026 | 3,71 | 4,01 | 3,65 | 3,94 | 6,78% | 830.443,00 |
| 29.04.2026 | 3,84 | 3,84 | 3,59 | 3,69 | -3,40% | 901.891,00 |
| 28.04.2026 | 4,00 | 4,00 | 3,53 | 3,82 | -4,74% | 960.813,00 |
| 27.04.2026 | 4,28 | 4,29 | 3,94 | 4,01 | -3,84% | 384.590,00 |
| 24.04.2026 | 4,29 | 4,38 | 4,10 | 4,17 | -3,02% | 92.610,00 |
| 23.04.2026 | 4,23 | 4,31 | 4,08 | 4,30 | 0,47% | 656.239,00 |
| 22.04.2026 | 4,42 | 4,58 | 4,09 | 4,28 | -1,27% | 751.065,00 |
| 21.04.2026 | 4,66 | 4,67 | 4,25 | 4,34 | -5,35% | 803.067,00 |
| 20.04.2026 | 4,59 | 4,74 | 4,54 | 4,58 | -1,08% | 309.034,00 |
| 17.04.2026 | 4,98 | 5,07 | 4,51 | 4,63 | -6,84% | 783.438,00 |
| 16.04.2026 | 5,23 | 5,39 | 4,46 | 4,97 | -2,74% | 1.088.971,00 |
| 15.04.2026 | 4,38 | 5,12 | 4,24 | 5,11 | 18,42% | 1.695.042,00 |
| 14.04.2026 | 4,61 | 4,71 | 4,14 | 4,32 | -5,99% | 927.097,00 |
| 13.04.2026 | 4,35 | 4,59 | 4,15 | 4,59 | 6,74% | 434.781,00 |
| 10.04.2026 | 4,36 | 4,47 | 4,10 | 4,30 | -2,49% | 622.757,00 |
| 09.04.2026 | 4,11 | 4,49 | 3,46 | 4,41 | 6,27% | 1.500.086,00 |
| 08.04.2026 | 4,53 | 4,58 | 4,13 | 4,15 | -0,24% | 417.478,00 |
| 07.04.2026 | 4,23 | 4,24 | 3,88 | 4,16 | -1,07% | 442.528,00 |
| 06.04.2026 | 4,33 | 4,53 | 4,09 | 4,21 | -3,56% | 283.326,00 |
| 02.04.2026 | 4,04 | 4,40 | 4,04 | 4,36 | 1,16% | 263.325,00 |
| 01.04.2026 | 4,08 | 4,53 | 3,99 | 4,31 | 6,16% | 535.695,00 |
| 31.03.2026 | 3,75 | 4,10 | 3,75 | 4,06 | 9,29% | 510.577,00 |
| 30.03.2026 | 4,18 | 4,22 | 3,67 | 3,72 | -10,27% | 279.115,00 |
| 27.03.2026 | 4,29 | 4,29 | 3,99 | 4,14 | -4,39% | 371.827,00 |
| 26.03.2026 | 4,42 | 4,74 | 4,27 | 4,33 | -2,81% | 364.750,00 |
| 25.03.2026 | 4,87 | 4,92 | 4,39 | 4,46 | -6,01% | 367.589,00 |
| 24.03.2026 | 4,98 | 5,13 | 4,69 | 4,74 | -4,44% | 361.708,00 |
| 23.03.2026 | 4,81 | 5,28 | 4,81 | 4,96 | 0,10% | 237.989,00 |
| 20.03.2026 | 4,87 | 5,19 | 4,79 | 4,96 | 0,30% | 369.565,00 |
| 19.03.2026 | 5,19 | 5,19 | 4,67 | 4,94 | -7,23% | 549.076,00 |
| 18.03.2026 | 5,58 | 5,63 | 4,86 | 5,33 | -10,95% | 625.657,00 |
| 17.03.2026 | 6,06 | 6,33 | 5,65 | 5,98 | 7,75% | 885.862,00 |
| 16.03.2026 | 5,12 | 6,07 | 5,08 | 5,55 | 10,34% | 283.254,00 |
| 13.03.2026 | 5,01 | 5,42 | 4,91 | 5,03 | 2,63% | 349.134,00 |
| 12.03.2026 | 5,23 | 5,34 | 4,90 | 4,90 | -6,74% | 499.421,00 |
| 11.03.2026 | 4,51 | 5,26 | 4,41 | 5,26 | 16,91% | 578.332,00 |
| 10.03.2026 | 4,60 | 4,65 | 4,43 | 4,50 | -1,86% | 294.256,00 |
| 09.03.2026 | 4,54 | 4,59 | 4,32 | 4,58 | 0,28% | 441.131,00 |
| 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 | -1,05% | 381.192,00 |
| 04.03.2026 | 4,41 | 4,83 | 4,35 | 4,77 | 10,67% | 645.602,00 |
| 03.03.2026 | 4,35 | 4,35 | 4,09 | 4,31 | -1,93% | 1.689.852,00 |
| 02.03.2026 | 4,34 | 4,51 | 4,30 | 4,40 | -4,14% | 238.279,00 |
| 27.02.2026 | 4,93 | 4,93 | 4,44 | 4,59 | -7,19% | 1.399.752,00 |
| 26.02.2026 | 4,93 | 5,14 | 4,71 | 4,94 | 0,71% | 401.472,00 |
| 25.02.2026 | 5,10 | 5,33 | 4,90 | 4,91 | -2,87% | 285.795,00 |
| 24.02.2026 | 5,19 | 5,32 | 4,78 | 5,05 | -1,08% | 435.851,00 |
| 23.02.2026 | 4,80 | 5,23 | 4,68 | 5,11 | 7,25% | 346.664,00 |
| 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 | 10,92% | 391.443,00 |
| 17.02.2026 | 4,83 | 4,83 | 4,15 | 4,26 | -13,59% | 194.556,00 |
| 13.02.2026 | 4,65 | 5,05 | 4,44 | 4,93 | 6,94% | 393.230,00 |
| 12.02.2026 | 5,05 | 5,10 | 4,56 | 4,61 | -8,17% | 284.229,00 |
| 11.02.2026 | 5,02 | 5,32 | 4,72 | 5,02 | 0,70% | 433.027,00 |
| 10.02.2026 | 5,06 | 5,11 | 4,85 | 4,99 | -1,38% | 741.553,00 |
| 09.02.2026 | 5,12 | 5,15 | 4,79 | 5,06 | 0,10% | 496.246,00 |
| 06.02.2026 | 5,44 | 5,55 | 4,95 | 5,05 | -3,07% | 432.475,00 |
| 05.02.2026 | 5,81 | 5,88 | 5,08 | 5,21 | -10,09% | 2.028.002,00 |
| 04.02.2026 | 6,66 | 6,93 | 5,69 | 5,80 | -13,12% | 560.595,00 |
| 03.02.2026 | 6,15 | 6,77 | 5,86 | 6,67 | 9,17% | 477.951,00 |
| 02.02.2026 | 6,54 | 6,66 | 5,88 | 6,11 | -10,93% | 209.644,00 |
| 30.01.2026 | 7,18 | 7,71 | 6,23 | 6,86 | -6,86% | 540.965,00 |
| 29.01.2026 | 7,64 | 8,37 | 6,94 | 7,37 | -4,35% | 321.063,00 |
| 28.01.2026 | 7,69 | 8,26 | 6,84 | 7,70 | 1,32% | 680.831,00 |
| 27.01.2026 | 6,47 | 7,60 | 5,83 | 7,60 | 19,87% | 758.030,00 |