7,310$
-0,81%
Echtzeit-Aktienkurs NextDecade Corp.
Bid:
Ask:
Aktienkurse zur NextDecade Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 7,40 | 7,64 | 7,23 | 7,36 | -1,54% | 2.437.664,00 |
| 25.08.2026 | 7,23 | 7,54 | 7,23 | 7,48 | 1,63% | 2.225.966,00 |
| 24.08.2026 | 7,00 | 7,42 | 6,95 | 7,36 | 3,30% | 2.743.352,00 |
| 21.08.2026 | 7,05 | 7,23 | 6,93 | 7,12 | 1,64% | 2.955.290,00 |
| 20.08.2026 | 6,82 | 7,09 | 6,76 | 7,01 | 4,32% | 2.617.016,00 |
| 19.08.2026 | 6,99 | 7,00 | 6,70 | 6,72 | -2,96% | 2.577.961,00 |
| 18.08.2026 | 7,00 | 7,13 | 6,88 | 6,92 | -0,50% | 2.045.969,00 |
| 17.08.2026 | 7,25 | 7,30 | 6,86 | 6,96 | -3,27% | 2.678.603,00 |
| 14.08.2026 | 6,80 | 7,20 | 6,80 | 7,19 | 6,20% | 2.136.020,00 |
| 13.08.2026 | 6,76 | 6,99 | 6,63 | 6,77 | 0,07% | 2.261.950,00 |
| 12.08.2026 | 6,72 | 6,91 | 6,68 | 6,77 | 0,16% | 2.028.148,00 |
| 11.08.2026 | 6,93 | 7,04 | 6,70 | 6,75 | -3,09% | 3.309.612,00 |
| 10.08.2026 | 6,87 | 7,08 | 6,83 | 6,97 | 4,03% | 2.287.972,00 |
| 07.08.2026 | 6,77 | 6,95 | 6,65 | 6,70 | -1,47% | 1.878.514,00 |
| 06.08.2026 | 6,58 | 6,87 | 6,55 | 6,80 | 5,92% | 2.150.443,00 |
| 05.08.2026 | 6,59 | 6,59 | 6,35 | 6,42 | -1,68% | 2.304.763,00 |
| 04.08.2026 | 6,50 | 6,73 | 6,45 | 6,53 | -1,06% | 2.653.892,00 |
| 03.08.2026 | 6,52 | 6,67 | 6,37 | 6,60 | -1,79% | 2.989.300,00 |
| 31.07.2026 | 6,78 | 6,89 | 6,47 | 6,72 | 0,00% | 2.964.412,00 |
| 30.07.2026 | 6,38 | 6,88 | 6,34 | 6,72 | 5,99% | 2.911.182,00 |
| 29.07.2026 | 6,39 | 6,55 | 6,34 | 6,34 | 3,34% | 3.620.353,00 |
| 28.07.2026 | 6,36 | 6,46 | 6,04 | 6,14 | -4,66% | 5.691.134,00 |
| 27.07.2026 | 6,81 | 6,98 | 6,38 | 6,44 | -8,14% | 5.963.234,00 |
| 24.07.2026 | 7,82 | 7,90 | 7,00 | 7,01 | -11,89% | 4.143.452,00 |
| 23.07.2026 | 7,85 | 8,10 | 7,78 | 7,95 | 4,06% | 2.608.858,00 |
| 22.07.2026 | 7,43 | 7,69 | 7,34 | 7,64 | 4,23% | 2.445.897,00 |
| 21.07.2026 | 7,65 | 7,80 | 7,33 | 7,33 | -4,62% | 2.064.670,00 |
| 20.07.2026 | 7,62 | 7,85 | 7,60 | 7,69 | 0,07% | 1.822.451,00 |
| 17.07.2026 | 7,69 | 7,85 | 7,55 | 7,68 | 1,05% | 2.104.250,00 |
| 16.07.2026 | 7,62 | 7,73 | 7,40 | 7,60 | -0,26% | 2.329.865,00 |
| 15.07.2026 | 8,20 | 8,21 | 7,61 | 7,62 | -6,73% | 2.364.796,00 |
| 14.07.2026 | 8,21 | 8,29 | 8,06 | 8,17 | 0,06% | 1.511.221,00 |
| 13.07.2026 | 8,14 | 8,45 | 7,99 | 8,17 | 2,19% | 2.164.634,00 |
| 10.07.2026 | 8,06 | 8,12 | 7,82 | 7,99 | -0,62% | 1.488.317,00 |
| 09.07.2026 | 8,10 | 8,32 | 7,98 | 8,04 | -0,99% | 1.889.268,00 |
| 08.07.2026 | 7,99 | 8,19 | 7,88 | 8,12 | 4,10% | 2.435.326,00 |
| 07.07.2026 | 7,72 | 8,06 | 7,68 | 7,80 | 2,77% | 2.897.709,00 |
| 06.07.2026 | 7,53 | 7,79 | 7,52 | 7,59 | 0,13% | 1.904.292,00 |
| 02.07.2026 | 7,60 | 7,84 | 7,41 | 7,58 | 0,07% | 1.914.028,00 |
| 01.07.2026 | 7,50 | 7,67 | 7,45 | 7,58 | 0,46% | 1.802.132,00 |
| 30.06.2026 | 7,47 | 7,66 | 7,37 | 7,54 | 2,31% | 2.287.005,00 |
| 29.06.2026 | 7,53 | 7,65 | 7,28 | 7,37 | -1,21% | 2.039.293,00 |
| 26.06.2026 | 7,33 | 7,64 | 7,29 | 7,46 | 0,27% | 6.189.844,00 |
| 25.06.2026 | 7,13 | 7,47 | 7,01 | 7,44 | 3,91% | 2.491.646,00 |
| 24.06.2026 | 7,51 | 7,56 | 6,98 | 7,16 | -7,25% | 3.641.723,00 |
| 23.06.2026 | 7,40 | 7,76 | 7,31 | 7,72 | 4,18% | 4.388.409,00 |
| 22.06.2026 | 7,41 | 7,61 | 7,23 | 7,41 | 0,82% | 6.453.892,00 |
| 18.06.2026 | 7,80 | 7,87 | 7,29 | 7,35 | -5,77% | 4.011.671,00 |
| 17.06.2026 | 7,32 | 7,86 | 7,29 | 7,80 | 7,14% | 3.132.244,00 |
| 16.06.2026 | 7,60 | 7,66 | 7,15 | 7,28 | -5,82% | 3.880.894,00 |
| 15.06.2026 | 7,99 | 8,01 | 7,58 | 7,73 | -7,98% | 3.962.690,00 |
| 12.06.2026 | 8,08 | 8,48 | 8,05 | 8,40 | 1,69% | 2.787.609,00 |
| 11.06.2026 | 8,56 | 8,83 | 8,23 | 8,26 | -2,13% | 2.286.153,00 |
| 10.06.2026 | 8,17 | 8,57 | 8,13 | 8,44 | 3,81% | 2.089.132,00 |
| 09.06.2026 | 8,35 | 8,37 | 7,95 | 8,13 | -3,96% | 2.244.022,00 |
| 08.06.2026 | 8,60 | 8,69 | 8,42 | 8,47 | -0,76% | 1.378.920,00 |
| 05.06.2026 | 8,70 | 8,79 | 8,39 | 8,53 | -1,50% | 2.151.380,00 |
| 04.06.2026 | 8,27 | 8,89 | 8,25 | 8,66 | 2,61% | 2.268.205,00 |
| 03.06.2026 | 8,36 | 8,69 | 8,22 | 8,44 | 2,06% | 2.210.410,00 |
| 02.06.2026 | 8,32 | 8,57 | 8,27 | 8,27 | -0,24% | 1.701.584,00 |
| 01.06.2026 | 8,15 | 8,54 | 8,11 | 8,29 | 4,80% | 2.406.443,00 |
| 29.05.2026 | 8,02 | 8,05 | 7,83 | 7,91 | -1,74% | 3.190.552,00 |
| 28.05.2026 | 8,09 | 8,17 | 7,92 | 8,05 | 1,07% | 2.238.027,00 |
| 27.05.2026 | 8,17 | 8,18 | 7,84 | 7,97 | -4,78% | 2.722.723,00 |
| 26.05.2026 | 8,40 | 8,55 | 8,26 | 8,37 | -1,12% | 2.951.590,00 |
| 22.05.2026 | 8,46 | 8,53 | 8,16 | 8,46 | 0,30% | 1.922.996,00 |
| 21.05.2026 | 8,82 | 8,90 | 8,36 | 8,44 | -3,05% | 3.001.343,00 |
| 20.05.2026 | 8,90 | 9,16 | 8,64 | 8,70 | -2,96% | 2.792.024,00 |
| 19.05.2026 | 8,74 | 8,99 | 8,67 | 8,97 | 2,28% | 2.648.778,00 |
| 18.05.2026 | 8,90 | 8,95 | 8,60 | 8,77 | -3,89% | 3.178.642,00 |
| 15.05.2026 | 8,99 | 9,24 | 8,96 | 9,12 | 2,24% | 4.513.078,00 |
| 14.05.2026 | 8,40 | 9,05 | 8,31 | 8,92 | 4,45% | 3.581.664,00 |
| 13.05.2026 | 8,49 | 8,85 | 8,40 | 8,54 | 0,53% | 3.581.795,00 |
| 12.05.2026 | 8,17 | 8,50 | 8,03 | 8,50 | 5,14% | 2.718.898,00 |
| 11.05.2026 | 7,65 | 8,29 | 7,60 | 8,08 | 6,88% | 3.300.583,00 |
| 08.05.2026 | 7,64 | 7,64 | 7,37 | 7,56 | -0,79% | 2.390.113,00 |
| 07.05.2026 | 7,34 | 7,68 | 7,05 | 7,62 | 2,01% | 3.898.893,00 |
| 06.05.2026 | 7,34 | 7,56 | 7,29 | 7,47 | -5,32% | 3.180.558,00 |
| 05.05.2026 | 8,47 | 8,47 | 7,75 | 7,89 | -7,39% | 3.714.543,00 |
| 04.05.2026 | 7,89 | 8,54 | 7,80 | 8,52 | 8,81% | 4.583.554,00 |
| 01.05.2026 | 7,83 | 8,13 | 7,25 | 7,83 | 0,00% | 5.081.257,00 |
| 30.04.2026 | 7,57 | 7,96 | 7,43 | 7,83 | 1,95% | 3.773.480,00 |
| 29.04.2026 | 7,50 | 7,77 | 7,47 | 7,68 | 3,78% | 2.734.613,00 |
| 28.04.2026 | 7,39 | 7,58 | 7,36 | 7,40 | 2,21% | 2.283.131,00 |
| 27.04.2026 | 7,10 | 7,41 | 7,10 | 7,24 | 2,12% | 2.150.086,00 |
| 24.04.2026 | 7,37 | 7,42 | 6,98 | 7,09 | -4,58% | 3.150.029,00 |
| 23.04.2026 | 7,56 | 7,65 | 7,24 | 7,43 | -0,80% | 2.774.893,00 |
| 22.04.2026 | 7,58 | 7,70 | 7,37 | 7,49 | -0,33% | 2.137.545,00 |
| 21.04.2026 | 7,20 | 7,57 | 7,08 | 7,52 | 5,10% | 3.094.476,00 |
| 20.04.2026 | 6,92 | 7,38 | 6,85 | 7,15 | 4,53% | 4.047.326,00 |
| 17.04.2026 | 7,18 | 7,32 | 6,76 | 6,84 | -9,28% | 6.246.271,00 |
| 16.04.2026 | 7,13 | 7,55 | 7,04 | 7,54 | 5,31% | 3.167.971,00 |
| 15.04.2026 | 7,35 | 7,42 | 7,16 | 7,16 | -3,37% | 2.986.760,00 |
| 14.04.2026 | 7,50 | 7,64 | 7,32 | 7,41 | -1,66% | 2.949.760,00 |
| 13.04.2026 | 7,70 | 7,87 | 7,43 | 7,54 | -0,07% | 3.650.969,00 |
| 10.04.2026 | 7,28 | 7,66 | 7,16 | 7,54 | 2,45% | 3.996.128,00 |
| 09.04.2026 | 8,11 | 8,35 | 7,34 | 7,36 | -8,91% | 5.475.852,00 |
| 08.04.2026 | 7,32 | 8,25 | 7,30 | 8,08 | -7,76% | 7.505.110,00 |
| 07.04.2026 | 8,36 | 9,06 | 8,36 | 8,76 | 5,42% | 7.413.750,00 |
| 06.04.2026 | 7,74 | 8,41 | 7,71 | 8,31 | 5,86% | 4.914.701,00 |