1,970$
-1,99%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,08 | 2,09 | 1,97 | 1,97 | -1,99% | 338.866,00 |
| 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 |
| 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 |