6,360$
-3,64%
Echtzeit-Aktienkurs New Era Helium Inc
Bid:
Ask:
Aktienkurse zur New Era Helium Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,47 | 6,93 | 6,42 | 6,45 | -2,27% | 558.273,00 |
| 08.09.2026 | 5,60 | 6,71 | 5,60 | 6,60 | 22,00% | 15.443.900,00 |
| 04.09.2026 | 5,20 | 5,52 | 5,20 | 5,41 | 2,66% | 4.438.627,00 |
| 03.09.2026 | 5,08 | 5,37 | 4,99 | 5,27 | 2,53% | 4.352.103,00 |
| 02.09.2026 | 4,76 | 5,17 | 4,62 | 5,14 | 5,98% | 5.332.127,00 |
| 01.09.2026 | 4,59 | 4,92 | 4,55 | 4,85 | 2,21% | 5.165.121,00 |
| 31.08.2026 | 4,56 | 4,76 | 4,55 | 4,75 | 1,82% | 4.143.847,00 |
| 28.08.2026 | 5,05 | 5,13 | 4,55 | 4,66 | -9,16% | 7.006.692,00 |
| 27.08.2026 | 5,07 | 5,30 | 5,02 | 5,13 | 3,85% | 4.189.949,00 |
| 26.08.2026 | 5,02 | 5,16 | 4,88 | 4,94 | -2,56% | 4.097.155,00 |
| 25.08.2026 | 4,90 | 5,10 | 4,71 | 5,07 | 5,30% | 5.177.861,00 |
| 24.08.2026 | 4,80 | 4,95 | 4,62 | 4,82 | -0,82% | 5.893.654,00 |
| 21.08.2026 | 5,61 | 5,67 | 4,78 | 4,86 | -12,84% | 8.995.206,00 |
| 20.08.2026 | 5,33 | 5,65 | 5,29 | 5,57 | 3,15% | 4.928.297,00 |
| 19.08.2026 | 5,13 | 5,58 | 4,92 | 5,40 | 5,26% | 7.066.435,00 |
| 18.08.2026 | 5,23 | 5,82 | 5,05 | 5,13 | -6,04% | 8.143.959,00 |
| 17.08.2026 | 5,20 | 5,74 | 5,04 | 5,46 | 7,69% | 7.882.835,00 |
| 14.08.2026 | 5,06 | 5,43 | 4,93 | 5,07 | 1,50% | 7.138.700,00 |
| 13.08.2026 | 5,38 | 5,48 | 4,91 | 5,00 | -9,67% | 6.712.118,00 |
| 12.08.2026 | 5,42 | 5,66 | 5,32 | 5,53 | 5,74% | 5.194.358,00 |
| 11.08.2026 | 5,41 | 5,49 | 5,08 | 5,23 | -2,79% | 2.767.472,00 |
| 10.08.2026 | 5,36 | 5,57 | 5,23 | 5,38 | 1,99% | 3.854.577,00 |
| 07.08.2026 | 5,18 | 5,35 | 5,04 | 5,28 | 2,43% | 878.556,00 |
| 06.08.2026 | 5,14 | 5,43 | 4,98 | 5,15 | -0,68% | 1.020.644,00 |
| 05.08.2026 | 5,34 | 5,40 | 5,07 | 5,19 | -2,17% | 822.700,00 |
| 04.08.2026 | 5,05 | 5,31 | 5,04 | 5,30 | 3,72% | 786.612,00 |
| 03.08.2026 | 4,63 | 5,11 | 4,34 | 5,11 | 9,66% | 439.374,00 |
| 31.07.2026 | 4,99 | 5,14 | 4,45 | 4,66 | -3,72% | 1.081.384,00 |
| 30.07.2026 | 4,10 | 4,88 | 4,10 | 4,84 | 19,65% | 1.260.961,00 |
| 29.07.2026 | 4,41 | 4,43 | 4,04 | 4,05 | -7,96% | 1.031.250,00 |
| 28.07.2026 | 4,62 | 4,62 | 4,27 | 4,40 | -7,86% | 1.116.976,00 |
| 27.07.2026 | 4,95 | 5,06 | 4,60 | 4,77 | 0,00% | 429.989,00 |
| 24.07.2026 | 5,39 | 5,39 | 4,76 | 4,77 | -11,01% | 749.814,00 |
| 23.07.2026 | 5,76 | 5,98 | 5,23 | 5,36 | -7,82% | 1.150.541,00 |
| 22.07.2026 | 5,88 | 6,43 | 5,73 | 5,82 | -1,94% | 1.283.369,00 |
| 21.07.2026 | 5,27 | 5,94 | 5,20 | 5,93 | 15,26% | 1.470.805,00 |
| 20.07.2026 | 4,33 | 5,17 | 4,33 | 5,15 | 26,26% | 768.120,00 |
| 17.07.2026 | 3,90 | 4,17 | 3,74 | 4,08 | 2,26% | 1.065.429,00 |
| 16.07.2026 | 4,36 | 4,36 | 3,92 | 3,99 | -10,85% | 1.079.123,00 |
| 15.07.2026 | 4,21 | 4,56 | 4,17 | 4,47 | 7,58% | 1.536.771,00 |
| 14.07.2026 | 4,15 | 4,50 | 4,12 | 4,16 | 0,97% | 957.584,00 |
| 13.07.2026 | 4,29 | 4,39 | 3,98 | 4,12 | -7,11% | 418.577,00 |
| 10.07.2026 | 4,56 | 4,56 | 4,18 | 4,43 | -1,56% | 976.165,00 |
| 09.07.2026 | 4,49 | 4,81 | 4,32 | 4,50 | 3,57% | 1.009.762,00 |
| 08.07.2026 | 4,25 | 4,58 | 4,17 | 4,35 | -0,23% | 1.344.229,00 |
| 07.07.2026 | 4,82 | 4,82 | 4,25 | 4,36 | -8,32% | 1.075.038,00 |
| 06.07.2026 | 5,21 | 5,27 | 4,75 | 4,75 | -0,21% | 652.802,00 |
| 02.07.2026 | 5,28 | 5,41 | 4,68 | 4,76 | -8,37% | 1.524.101,00 |
| 01.07.2026 | 6,41 | 6,41 | 5,19 | 5,20 | -18,57% | 1.815.089,00 |
| 30.06.2026 | 6,19 | 6,97 | 6,09 | 6,38 | 3,99% | 947.576,00 |
| 29.06.2026 | 5,41 | 6,53 | 5,15 | 6,14 | 3,81% | 485.792,00 |
| 26.06.2026 | 5,64 | 6,00 | 5,55 | 5,91 | 0,34% | 1.482.358,00 |
| 25.06.2026 | 6,02 | 6,24 | 5,48 | 5,89 | 0,68% | 812.362,00 |
| 24.06.2026 | 6,31 | 6,54 | 5,62 | 5,85 | -5,11% | 1.308.753,00 |
| 23.06.2026 | 6,43 | 6,64 | 5,95 | 6,17 | -7,71% | 898.217,00 |
| 22.06.2026 | 6,29 | 7,28 | 6,22 | 6,68 | 6,54% | 766.090,00 |
| 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 |