1,100$
-3,93%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,12 | 1,16 | 1,09 | 1,09 | -4,39% | 14.526,00 |
| 26.02.2026 | 1,11 | 1,17 | 1,09 | 1,14 | 3,64% | 4.342.240,00 |
| 25.02.2026 | 1,16 | 1,17 | 1,10 | 1,10 | -4,35% | 6.333.841,00 |
| 24.02.2026 | 1,20 | 1,21 | 1,15 | 1,15 | -4,96% | 5.151.119,00 |
| 23.02.2026 | 1,23 | 1,24 | 1,19 | 1,21 | -0,82% | 3.034.939,00 |
| 20.02.2026 | 1,32 | 1,33 | 1,20 | 1,22 | -8,96% | 5.723.586,00 |
| 19.02.2026 | 1,26 | 1,39 | 1,25 | 1,34 | 6,35% | 7.339.874,00 |
| 18.02.2026 | 1,26 | 1,33 | 1,24 | 1,26 | -1,56% | 4.510.949,00 |
| 17.02.2026 | 1,24 | 1,30 | 1,20 | 1,28 | 4,92% | 5.067.826,00 |
| 13.02.2026 | 1,21 | 1,25 | 1,19 | 1,22 | 1,67% | 4.040.629,00 |
| 12.02.2026 | 1,21 | 1,23 | 1,17 | 1,20 | -0,83% | 3.937.542,00 |
| 11.02.2026 | 1,22 | 1,26 | 1,19 | 1,21 | -2,42% | 5.644.325,00 |
| 10.02.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -1,59% | 4.782.308,00 |
| 09.02.2026 | 1,29 | 1,31 | 1,24 | 1,26 | 0,00% | 6.089.464,00 |
| 06.02.2026 | 1,25 | 1,34 | 1,23 | 1,26 | 1,61% | 5.759.916,00 |
| 05.02.2026 | 1,35 | 1,36 | 1,20 | 1,24 | -6,77% | 8.956.005,00 |
| 04.02.2026 | 1,37 | 1,42 | 1,28 | 1,33 | -2,92% | 5.011.835,00 |
| 03.02.2026 | 1,31 | 1,47 | 1,30 | 1,37 | 4,58% | 8.294.287,00 |
| 02.02.2026 | 1,33 | 1,35 | 1,25 | 1,31 | -1,50% | 5.096.608,00 |
| 30.01.2026 | 1,32 | 1,36 | 1,29 | 1,33 | -0,75% | 9.365.496,00 |
| 29.01.2026 | 1,35 | 1,47 | 1,33 | 1,34 | -1,47% | 16.526.172,00 |
| 28.01.2026 | 1,39 | 1,45 | 1,31 | 1,36 | -2,16% | 11.215.523,00 |
| 27.01.2026 | 1,59 | 1,59 | 1,37 | 1,39 | -19,19% | 25.124.499,00 |
| 26.01.2026 | 1,83 | 1,85 | 1,56 | 1,72 | -1,15% | 20.732.137,00 |
| 23.01.2026 | 1,81 | 1,98 | 1,70 | 1,74 | 2,35% | 38.119.263,00 |
| 22.01.2026 | 1,58 | 1,81 | 1,55 | 1,70 | 9,68% | 18.560.046,00 |
| 21.01.2026 | 1,34 | 1,62 | 1,33 | 1,55 | 14,81% | 16.013.332,00 |
| 20.01.2026 | 1,37 | 1,41 | 1,33 | 1,35 | -4,93% | 9.754.283,00 |
| 16.01.2026 | 1,40 | 1,48 | 1,38 | 1,42 | 1,43% | 8.836.710,00 |
| 15.01.2026 | 1,27 | 1,41 | 1,27 | 1,40 | 8,53% | 9.241.916,00 |
| 14.01.2026 | 1,25 | 1,30 | 1,21 | 1,29 | 2,38% | 6.515.290,00 |
| 13.01.2026 | 1,25 | 1,31 | 1,22 | 1,26 | 0,00% | 4.962.466,00 |
| 12.01.2026 | 1,16 | 1,33 | 1,13 | 1,26 | 6,78% | 10.131.433,00 |
| 09.01.2026 | 1,26 | 1,27 | 1,16 | 1,18 | -6,35% | 9.561.990,00 |
| 08.01.2026 | 1,22 | 1,28 | 1,17 | 1,26 | 3,28% | 8.423.966,00 |
| 07.01.2026 | 1,24 | 1,29 | 1,17 | 1,22 | -3,94% | 8.745.830,00 |
| 06.01.2026 | 1,08 | 1,30 | 1,04 | 1,27 | 16,51% | 17.777.505,00 |
| 05.01.2026 | 1,14 | 1,15 | 1,08 | 1,09 | -1,80% | 9.912.033,00 |