2,785$
5,49%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,62 | 2,80 | 2,61 | 2,79 | 5,49% | 149.316,00 |
| 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 |
| 28.07.2025 | 3,98 | 4,05 | 3,78 | 3,99 | 5,56% | 7.066.192,00 |
| 25.07.2025 | 4,07 | 4,10 | 3,66 | 3,78 | -8,93% | 9.362.513,00 |
| 24.07.2025 | 3,90 | 4,32 | 3,71 | 4,15 | 8,51% | 11.827.388,00 |
| 23.07.2025 | 4,15 | 4,91 | 3,59 | 3,82 | -6,37% | 24.409.792,00 |
| 22.07.2025 | 4,15 | 4,29 | 3,97 | 4,08 | -2,39% | 8.544.679,00 |
| 21.07.2025 | 4,63 | 4,67 | 4,16 | 4,18 | -8,53% | 6.011.451,00 |
| 18.07.2025 | 4,68 | 4,96 | 4,55 | 4,57 | 1,56% | 12.171.492,00 |
| 17.07.2025 | 4,05 | 4,54 | 3,97 | 4,50 | 12,22% | 9.498.255,00 |
| 16.07.2025 | 3,88 | 4,08 | 3,78 | 4,01 | 6,65% | 6.189.340,00 |
| 15.07.2025 | 3,97 | 4,08 | 3,73 | 3,76 | -3,34% | 6.843.947,00 |
| 14.07.2025 | 4,10 | 4,15 | 3,86 | 3,89 | -6,27% | 5.144.192,00 |
| 11.07.2025 | 3,43 | 4,34 | 3,40 | 4,15 | 17,90% | 13.942.857,00 |
| 10.07.2025 | 3,70 | 3,70 | 3,00 | 3,52 | -4,86% | 16.790.360,00 |
| 09.07.2025 | 3,80 | 3,87 | 3,58 | 3,70 | -2,63% | 5.240.377,00 |
| 08.07.2025 | 3,57 | 3,90 | 3,56 | 3,80 | 6,15% | 6.676.546,00 |
| 07.07.2025 | 4,05 | 4,05 | 3,45 | 3,58 | -12,68% | 10.540.484,00 |
| 03.07.2025 | 3,82 | 4,16 | 3,76 | 4,10 | 5,67% | 9.558.111,00 |
| 02.07.2025 | 3,68 | 3,97 | 3,55 | 3,88 | 6,89% | 14.343.068,00 |
| 01.07.2025 | 3,32 | 3,77 | 3,20 | 3,63 | 9,34% | 16.045.948,00 |
| 30.06.2025 | 3,00 | 3,51 | 3,00 | 3,32 | 32,80% | 39.160.017,00 |
| 27.06.2025 | 2,42 | 2,54 | 2,33 | 2,50 | 5,04% | 29.594.514,00 |
| 26.06.2025 | 2,11 | 2,39 | 2,07 | 2,38 | 4,39% | 8.774.613,00 |
| 25.06.2025 | 2,36 | 2,38 | 2,20 | 2,28 | -2,56% | 7.218.254,00 |
| 24.06.2025 | 2,06 | 2,37 | 2,02 | 2,34 | 14,71% | 12.924.275,00 |
| 23.06.2025 | 2,17 | 2,20 | 2,02 | 2,04 | -8,52% | 10.931.721,00 |
| 20.06.2025 | 2,26 | 2,63 | 2,18 | 2,23 | 3,72% | 28.972.996,00 |
| 18.06.2025 | 2,21 | 2,31 | 2,01 | 2,15 | -3,59% | 16.270.067,00 |
| 17.06.2025 | 2,61 | 2,67 | 2,14 | 2,23 | -15,21% | 19.961.800,00 |
| 16.06.2025 | 2,72 | 2,78 | 2,55 | 2,63 | -4,01% | 8.477.429,00 |
| 13.06.2025 | 3,00 | 3,17 | 2,73 | 2,74 | -8,36% | 8.935.877,00 |
| 12.06.2025 | 3,04 | 3,23 | 2,96 | 2,99 | -6,56% | 9.112.202,00 |
| 11.06.2025 | 3,17 | 3,26 | 3,01 | 3,20 | 3,23% | 6.647.368,00 |
| 10.06.2025 | 2,94 | 3,30 | 2,94 | 3,10 | 7,64% | 9.115.653,00 |
| 09.06.2025 | 2,97 | 3,08 | 2,88 | 2,88 | -3,03% | 5.014.950,00 |
| 06.06.2025 | 3,03 | 3,21 | 2,94 | 2,97 | -0,17% | 6.958.391,00 |
| 05.06.2025 | 3,14 | 3,16 | 2,93 | 2,98 | -4,03% | 5.388.625,00 |
| 04.06.2025 | 2,76 | 3,23 | 2,76 | 3,10 | 12,32% | 10.459.912,00 |
| 03.06.2025 | 2,55 | 2,90 | 2,48 | 2,76 | 8,24% | 8.856.006,00 |
| 02.06.2025 | 2,50 | 2,67 | 2,43 | 2,55 | 2,41% | 5.864.809,00 |
| 30.05.2025 | 2,62 | 2,63 | 2,47 | 2,49 | -6,04% | 9.800.870,00 |
| 29.05.2025 | 2,84 | 2,85 | 2,58 | 2,65 | -6,36% | 8.052.191,00 |
| 28.05.2025 | 2,79 | 2,86 | 2,72 | 2,83 | 1,43% | 5.327.133,00 |
| 27.05.2025 | 2,82 | 2,95 | 2,65 | 2,79 | 0,36% | 12.281.677,00 |
| 23.05.2025 | 2,71 | 2,84 | 2,69 | 2,78 | -0,89% | 6.174.976,00 |
| 22.05.2025 | 2,60 | 2,89 | 2,52 | 2,81 | 7,47% | 10.543.192,00 |
| 21.05.2025 | 2,82 | 2,82 | 2,57 | 2,61 | -14,71% | 18.486.092,00 |
| 20.05.2025 | 3,40 | 3,47 | 2,95 | 3,06 | -6,99% | 17.445.942,00 |
| 19.05.2025 | 2,66 | 3,32 | 2,60 | 3,29 | 23,68% | 30.669.434,00 |
| 16.05.2025 | 2,60 | 2,66 | 2,26 | 2,66 | 5,98% | 40.602.434,00 |
| 15.05.2025 | 4,18 | 4,26 | 2,32 | 2,51 | -62,98% | 91.535.351,00 |
| 14.05.2025 | 6,83 | 6,86 | 6,41 | 6,78 | -3,83% | 6.946.412,00 |
| 13.05.2025 | 6,98 | 7,33 | 6,80 | 7,05 | 2,77% | 6.340.639,00 |
| 12.05.2025 | 7,22 | 7,37 | 6,65 | 6,86 | 8,54% | 7.763.734,00 |
| 09.05.2025 | 6,25 | 6,37 | 6,09 | 6,32 | 3,10% | 4.023.188,00 |
| 08.05.2025 | 6,12 | 6,29 | 5,94 | 6,13 | 3,03% | 4.163.876,00 |
| 07.05.2025 | 5,83 | 5,99 | 5,58 | 5,95 | 3,30% | 3.577.687,00 |
| 06.05.2025 | 5,50 | 5,80 | 5,50 | 5,76 | 3,97% | 4.618.699,00 |
| 05.05.2025 | 5,94 | 5,95 | 5,52 | 5,54 | -8,88% | 3.788.485,00 |
| 02.05.2025 | 5,85 | 6,26 | 5,71 | 6,08 | 7,04% | 5.856.781,00 |
| 01.05.2025 | 5,51 | 6,09 | 5,51 | 5,68 | 4,70% | 5.533.118,00 |
| 30.04.2025 | 5,63 | 5,63 | 5,18 | 5,43 | -6,14% | 5.465.437,00 |
| 29.04.2025 | 5,68 | 5,90 | 5,56 | 5,78 | 0,35% | 4.556.571,00 |
| 28.04.2025 | 5,56 | 6,01 | 5,56 | 5,76 | 4,35% | 4.821.920,00 |
| 25.04.2025 | 5,73 | 5,78 | 5,48 | 5,52 | -5,96% | 5.059.225,00 |
| 24.04.2025 | 5,33 | 5,94 | 5,33 | 5,87 | 12,45% | 6.932.645,00 |
| 23.04.2025 | 5,20 | 5,59 | 5,13 | 5,22 | 6,75% | 8.359.170,00 |
| 22.04.2025 | 5,04 | 5,19 | 4,85 | 4,89 | -1,61% | 7.757.901,00 |
| 21.04.2025 | 5,55 | 5,59 | 4,91 | 4,97 | -12,65% | 6.927.301,00 |
| 17.04.2025 | 5,62 | 6,15 | 5,60 | 5,69 | 2,71% | 5.321.367,00 |
| 16.04.2025 | 4,95 | 5,59 | 4,72 | 5,54 | 11,24% | 12.302.078,00 |
| 15.04.2025 | 5,66 | 5,68 | 4,92 | 4,98 | -12,48% | 9.710.724,00 |
| 14.04.2025 | 6,18 | 6,25 | 5,61 | 5,69 | -3,56% | 5.718.710,00 |
| 11.04.2025 | 5,94 | 6,01 | 5,39 | 5,90 | 1,64% | 8.668.207,00 |
| 10.04.2025 | 6,37 | 6,37 | 5,60 | 5,81 | -12,97% | 7.530.979,00 |
| 09.04.2025 | 5,30 | 7,05 | 5,23 | 6,67 | 23,18% | 12.244.285,00 |
| 08.04.2025 | 6,41 | 6,45 | 5,14 | 5,42 | -5,66% | 11.435.663,00 |
| 07.04.2025 | 5,01 | 6,30 | 4,80 | 5,74 | 5,13% | 11.328.771,00 |
| 04.04.2025 | 6,42 | 6,46 | 4,94 | 5,46 | -20,70% | 20.789.214,00 |
| 03.04.2025 | 7,84 | 7,92 | 6,85 | 6,89 | -19,66% | 12.344.000,00 |
| 02.04.2025 | 7,40 | 8,57 | 7,21 | 8,57 | 13,06% | 8.606.399,00 |