1,315$
1,15%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,23 | 1,40 | 1,21 | 1,30 | 9,70% | 16.739.947,00 |
| 16.12.2025 | 1,19 | 1,20 | 1,08 | 1,19 | -0,42% | 13.754.661,00 |
| 15.12.2025 | 1,29 | 1,30 | 1,18 | 1,19 | -5,56% | 8.798.639,00 |
| 12.12.2025 | 1,33 | 1,39 | 1,26 | 1,26 | -3,08% | 6.669.236,00 |
| 11.12.2025 | 1,35 | 1,36 | 1,29 | 1,30 | -4,76% | 5.773.034,00 |
| 10.12.2025 | 1,38 | 1,39 | 1,30 | 1,37 | -1,80% | 6.619.186,00 |
| 09.12.2025 | 1,42 | 1,43 | 1,36 | 1,39 | -1,42% | 5.905.068,00 |
| 08.12.2025 | 1,50 | 1,53 | 1,39 | 1,41 | -10,19% | 16.800.626,00 |
| 05.12.2025 | 1,52 | 1,70 | 1,46 | 1,57 | 12,14% | 40.894.446,00 |
| 04.12.2025 | 1,35 | 1,51 | 1,27 | 1,40 | 1,45% | 15.598.067,00 |
| 03.12.2025 | 1,24 | 1,39 | 1,22 | 1,38 | 11,29% | 10.443.062,00 |
| 02.12.2025 | 1,29 | 1,29 | 1,21 | 1,24 | -4,62% | 10.586.130,00 |
| 01.12.2025 | 1,50 | 1,50 | 1,27 | 1,30 | 6,56% | 48.582.566,00 |
| 28.11.2025 | 1,18 | 1,23 | 1,14 | 1,22 | 0,00% | 6.182.710,00 |
| 26.11.2025 | 1,12 | 1,22 | 1,06 | 1,22 | 8,93% | 10.503.009,00 |
| 25.11.2025 | 1,19 | 1,19 | 1,08 | 1,12 | -7,05% | 12.307.952,00 |
| 24.11.2025 | 1,17 | 1,27 | 1,10 | 1,21 | -0,41% | 17.414.618,00 |
| 21.11.2025 | 1,39 | 1,39 | 1,06 | 1,21 | -17,12% | 37.274.493,00 |
| 20.11.2025 | 1,24 | 1,60 | 1,22 | 1,46 | 25,86% | 38.997.173,00 |
| 19.11.2025 | 1,12 | 1,25 | 1,09 | 1,16 | 2,65% | 7.213.538,00 |
| 18.11.2025 | 1,06 | 1,15 | 1,02 | 1,13 | 2,73% | 8.427.731,00 |
| 17.11.2025 | 1,04 | 1,10 | 0,98 | 1,10 | 4,76% | 10.185.438,00 |
| 14.11.2025 | 1,07 | 1,13 | 1,04 | 1,05 | -4,98% | 8.205.935,00 |
| 13.11.2025 | 1,10 | 1,21 | 1,07 | 1,11 | -5,56% | 15.973.600,00 |
| 12.11.2025 | 1,19 | 1,20 | 1,11 | 1,17 | -1,69% | 11.310.973,00 |
| 11.11.2025 | 1,21 | 1,26 | 1,12 | 1,19 | -4,65% | 12.033.281,00 |
| 10.11.2025 | 1,37 | 1,42 | 1,22 | 1,25 | -6,85% | 10.536.567,00 |
| 07.11.2025 | 1,39 | 1,40 | 1,29 | 1,34 | -4,29% | 10.151.969,00 |
| 06.11.2025 | 1,54 | 1,62 | 1,39 | 1,40 | -6,35% | 21.391.827,00 |
| 05.11.2025 | 1,37 | 1,78 | 1,37 | 1,50 | 10,33% | 52.032.801,00 |
| 04.11.2025 | 1,55 | 1,69 | 1,29 | 1,36 | 15,42% | 81.428.831,00 |
| 03.11.2025 | 1,31 | 1,34 | 1,17 | 1,17 | -8,99% | 8.318.160,00 |
| 31.10.2025 | 1,23 | 1,33 | 1,22 | 1,29 | 4,31% | 9.006.295,00 |
| 30.10.2025 | 1,31 | 1,32 | 1,23 | 1,24 | -5,95% | 15.087.829,00 |
| 29.10.2025 | 1,50 | 1,53 | 1,31 | 1,32 | -14,05% | 14.416.095,00 |
| 28.10.2025 | 1,56 | 1,60 | 1,51 | 1,53 | -2,55% | 8.031.707,00 |
| 27.10.2025 | 1,75 | 1,75 | 1,56 | 1,57 | -8,72% | 9.498.838,00 |
| 24.10.2025 | 1,79 | 1,84 | 1,69 | 1,72 | -2,82% | 9.829.287,00 |
| 23.10.2025 | 1,80 | 1,81 | 1,75 | 1,77 | -0,56% | 4.843.427,00 |
| 22.10.2025 | 1,89 | 1,89 | 1,68 | 1,78 | -5,82% | 9.840.509,00 |
| 21.10.2025 | 1,96 | 1,98 | 1,84 | 1,89 | -4,06% | 7.775.486,00 |
| 20.10.2025 | 1,98 | 2,08 | 1,92 | 1,97 | 2,60% | 11.499.433,00 |
| 17.10.2025 | 1,76 | 1,93 | 1,72 | 1,92 | 6,08% | 9.999.269,00 |
| 16.10.2025 | 1,89 | 2,05 | 1,76 | 1,81 | -4,74% | 12.231.790,00 |
| 15.10.2025 | 2,08 | 2,08 | 1,87 | 1,90 | -5,47% | 11.232.653,00 |
| 14.10.2025 | 1,85 | 2,05 | 1,82 | 2,01 | 5,79% | 9.834.647,00 |
| 13.10.2025 | 1,91 | 1,98 | 1,84 | 1,90 | 1,60% | 9.127.821,00 |
| 10.10.2025 | 2,09 | 2,18 | 1,86 | 1,87 | -9,22% | 20.571.911,00 |
| 09.10.2025 | 2,18 | 2,19 | 2,00 | 2,06 | -5,50% | 12.214.375,00 |
| 08.10.2025 | 2,40 | 2,40 | 2,17 | 2,18 | -8,02% | 9.507.857,00 |
| 07.10.2025 | 2,42 | 2,44 | 2,22 | 2,37 | -2,47% | 11.969.555,00 |
| 06.10.2025 | 2,65 | 2,66 | 2,38 | 2,43 | -1,42% | 15.089.722,00 |
| 03.10.2025 | 2,16 | 2,50 | 2,14 | 2,47 | 14,65% | 1.361.459,00 |
| 02.10.2025 | 2,18 | 2,28 | 2,10 | 2,15 | -1,38% | 9.479.696,00 |
| 01.10.2025 | 2,20 | 2,35 | 2,14 | 2,18 | -1,36% | 13.515.018,00 |
| 30.09.2025 | 2,00 | 2,25 | 1,97 | 2,21 | 9,95% | 15.080.291,00 |
| 29.09.2025 | 2,10 | 2,13 | 1,99 | 2,01 | -4,74% | 14.405.031,00 |
| 26.09.2025 | 2,28 | 2,32 | 2,09 | 2,11 | -6,22% | 17.307.711,00 |
| 25.09.2025 | 2,50 | 2,50 | 2,24 | 2,25 | -12,45% | 15.896.981,00 |
| 24.09.2025 | 2,60 | 2,73 | 2,50 | 2,57 | 4,47% | 16.859.219,00 |
| 23.09.2025 | 2,88 | 2,90 | 2,44 | 2,46 | -15,46% | 26.625.555,00 |
| 22.09.2025 | 2,32 | 3,08 | 2,22 | 2,91 | 24,36% | 40.902.021,00 |
| 19.09.2025 | 2,45 | 2,58 | 2,30 | 2,34 | -3,51% | 28.082.471,00 |
| 18.09.2025 | 2,19 | 2,68 | 2,10 | 2,43 | 11,29% | 52.444.307,00 |
| 17.09.2025 | 2,77 | 2,85 | 2,03 | 2,18 | 8,95% | 141.930.267,00 |
| 16.09.2025 | 1,73 | 2,01 | 1,47 | 2,00 | 44,93% | 64.066.863,00 |
| 15.09.2025 | 1,35 | 1,44 | 1,34 | 1,38 | 5,34% | 12.423.695,00 |
| 12.09.2025 | 1,36 | 1,36 | 1,28 | 1,31 | -3,68% | 9.066.110,00 |
| 11.09.2025 | 1,33 | 1,41 | 1,30 | 1,36 | 3,03% | 10.059.518,00 |
| 10.09.2025 | 1,39 | 1,49 | 1,28 | 1,32 | -5,71% | 14.908.700,00 |
| 09.09.2025 | 1,41 | 1,67 | 1,33 | 1,40 | 0,00% | 26.534.881,00 |
| 08.09.2025 | 1,73 | 1,76 | 1,26 | 1,40 | -42,86% | 67.674.075,00 |
| 05.09.2025 | 2,37 | 2,48 | 2,32 | 2,45 | 4,26% | 5.052.052,00 |
| 04.09.2025 | 2,28 | 2,41 | 2,26 | 2,35 | 2,40% | 5.333.986,00 |
| 03.09.2025 | 2,32 | 2,42 | 2,23 | 2,30 | -2,34% | 4.538.960,00 |
| 02.09.2025 | 2,40 | 2,50 | 2,35 | 2,35 | -4,47% | 4.861.089,00 |
| 29.08.2025 | 2,65 | 2,66 | 2,44 | 2,46 | -6,46% | 4.356.287,00 |
| 28.08.2025 | 2,64 | 2,66 | 2,52 | 2,63 | 1,15% | 5.191.754,00 |
| 27.08.2025 | 2,57 | 2,76 | 2,52 | 2,60 | 1,17% | 4.368.579,00 |
| 26.08.2025 | 2,58 | 2,64 | 2,43 | 2,57 | -1,53% | 7.882.745,00 |
| 25.08.2025 | 2,62 | 2,81 | 2,60 | 2,61 | -1,14% | 5.821.380,00 |
| 22.08.2025 | 2,40 | 2,84 | 2,40 | 2,64 | 10,00% | 13.306.980,00 |
| 21.08.2025 | 2,23 | 2,41 | 2,22 | 2,40 | 6,67% | 5.630.348,00 |
| 20.08.2025 | 2,27 | 2,31 | 2,18 | 2,25 | -1,75% | 4.977.438,00 |
| 19.08.2025 | 2,26 | 2,43 | 2,19 | 2,29 | 1,33% | 6.572.348,00 |
| 18.08.2025 | 2,28 | 2,33 | 2,22 | 2,26 | -1,95% | 6.161.679,00 |
| 15.08.2025 | 2,42 | 2,43 | 2,30 | 2,31 | -3,56% | 5.091.017,00 |
| 14.08.2025 | 2,39 | 2,43 | 2,27 | 2,39 | -5,72% | 6.603.971,00 |
| 13.08.2025 | 2,46 | 2,60 | 2,35 | 2,54 | 3,47% | 7.630.905,00 |
| 12.08.2025 | 2,52 | 2,63 | 2,28 | 2,45 | -6,13% | 10.628.354,00 |
| 11.08.2025 | 2,75 | 2,79 | 2,60 | 2,61 | -4,04% | 4.359.748,00 |
| 08.08.2025 | 3,09 | 3,10 | 2,62 | 2,72 | -11,11% | 9.468.422,00 |
| 07.08.2025 | 3,10 | 3,38 | 3,03 | 3,06 | 2,68% | 7.522.452,00 |
| 06.08.2025 | 3,24 | 3,42 | 2,94 | 2,98 | -8,87% | 8.788.122,00 |
| 05.08.2025 | 3,04 | 3,52 | 3,00 | 3,27 | 9,36% | 14.981.632,00 |
| 04.08.2025 | 2,85 | 3,02 | 2,77 | 2,99 | 6,03% | 5.440.567,00 |
| 01.08.2025 | 2,67 | 2,96 | 2,63 | 2,82 | 3,68% | 11.615.457,00 |
| 31.07.2025 | 3,00 | 3,08 | 2,72 | 2,72 | -9,93% | 10.043.117,00 |
| 30.07.2025 | 3,42 | 3,47 | 3,01 | 3,02 | -10,52% | 10.220.382,00 |
| 29.07.2025 | 3,87 | 3,89 | 3,37 | 3,38 | -15,31% | 12.046.810,00 |