0,785$
-11,70%
Echtzeit-Aktienkurs New Fortress Energy Inc.
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 0,87 | 0,90 | 0,76 | 0,79 | -11,48% | 678.448,00 |
| 19.03.2026 | 0,87 | 0,91 | 0,71 | 0,89 | -2,95% | 37.176.539,00 |
| 18.03.2026 | 1,20 | 1,21 | 0,86 | 0,92 | -20,34% | 100.806.723,00 |
| 17.03.2026 | 1,09 | 1,46 | 1,09 | 1,15 | 5,50% | 69.515.692,00 |
| 16.03.2026 | 1,08 | 1,14 | 1,04 | 1,09 | 0,93% | 10.099.917,00 |
| 13.03.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -3,57% | 7.928.838,00 |
| 12.03.2026 | 1,09 | 1,15 | 1,07 | 1,12 | 1,82% | 11.984.274,00 |
| 11.03.2026 | 1,05 | 1,10 | 1,04 | 1,10 | 3,77% | 9.633.211,00 |
| 10.03.2026 | 1,13 | 1,16 | 1,04 | 1,06 | -7,02% | 18.990.860,00 |
| 09.03.2026 | 1,15 | 1,29 | 1,11 | 1,14 | 5,56% | 22.255.527,00 |
| 06.03.2026 | 1,12 | 1,14 | 1,07 | 1,08 | -3,57% | 8.190.157,00 |
| 05.03.2026 | 1,12 | 1,15 | 1,09 | 1,12 | 1,82% | 7.371.062,00 |
| 04.03.2026 | 1,19 | 1,19 | 1,09 | 1,10 | -7,56% | 10.231.236,00 |
| 03.03.2026 | 1,21 | 1,25 | 1,16 | 1,19 | 1,71% | 8.477.233,00 |
| 02.03.2026 | 1,24 | 1,28 | 1,13 | 1,17 | 7,34% | 10.498.414,00 |
| 27.02.2026 | 1,12 | 1,16 | 1,09 | 1,09 | -4,39% | 8.275.413,00 |
| 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 |
| 02.01.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -2,63% | 5.000.914,00 |
| 31.12.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 3,64% | 6.037.235,00 |
| 30.12.2025 | 1,14 | 1,15 | 1,10 | 1,10 | -5,17% | 9.091.279,00 |
| 29.12.2025 | 1,15 | 1,17 | 1,12 | 1,16 | -0,85% | 7.105.237,00 |
| 26.12.2025 | 1,16 | 1,24 | 1,14 | 1,17 | 1,74% | 8.679.843,00 |
| 24.12.2025 | 1,16 | 1,19 | 1,13 | 1,15 | -1,71% | 3.530.508,00 |
| 23.12.2025 | 1,15 | 1,18 | 1,11 | 1,17 | 0,00% | 5.670.755,00 |
| 22.12.2025 | 1,20 | 1,22 | 1,13 | 1,17 | -3,31% | 8.135.288,00 |
| 19.12.2025 | 1,19 | 1,22 | 1,16 | 1,21 | 1,68% | 17.904.156,00 |
| 18.12.2025 | 1,28 | 1,28 | 1,17 | 1,19 | -8,46% | 8.370.731,00 |
| 17.12.2025 | 1,23 | 1,40 | 1,21 | 1,30 | 11,11% | 16.739.947,00 |
| 16.12.2025 | 1,19 | 1,20 | 1,08 | 1,17 | -1,68% | 13.837.224,00 |
| 15.12.2025 | 1,29 | 1,30 | 1,18 | 1,19 | -5,56% | 8.939.538,00 |
| 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 | -4,41% | 5.914.494,00 |
| 10.12.2025 | 1,38 | 1,39 | 1,30 | 1,36 | -2,16% | 6.734.403,00 |
| 09.12.2025 | 1,42 | 1,43 | 1,36 | 1,39 | -1,42% | 6.014.690,00 |
| 08.12.2025 | 1,50 | 1,53 | 1,39 | 1,41 | -10,19% | 16.947.730,00 |
| 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% | 24.989.056,00 |
| 03.12.2025 | 1,24 | 1,39 | 1,22 | 1,38 | 11,29% | 10.641.807,00 |
| 02.12.2025 | 1,29 | 1,29 | 1,21 | 1,24 | -5,34% | 10.732.129,00 |
| 01.12.2025 | 1,50 | 1,50 | 1,27 | 1,31 | 7,38% | 49.019.600,00 |
| 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 | -7,44% | 12.307.952,00 |
| 24.11.2025 | 1,17 | 1,27 | 1,10 | 1,21 | 0,00% | 17.645.511,00 |
| 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% | 44.921.185,00 |
| 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% | 8.461.768,00 |
| 17.11.2025 | 1,04 | 1,10 | 0,98 | 1,10 | 4,76% | 10.706.201,00 |
| 14.11.2025 | 1,07 | 1,13 | 1,04 | 1,05 | -4,55% | 8.205.935,00 |
| 13.11.2025 | 1,10 | 1,21 | 1,07 | 1,10 | -5,17% | 16.163.054,00 |
| 12.11.2025 | 1,19 | 1,20 | 1,11 | 1,16 | -2,52% | 11.537.703,00 |
| 11.11.2025 | 1,21 | 1,26 | 1,12 | 1,19 | -4,03% | 12.195.033,00 |
| 10.11.2025 | 1,37 | 1,42 | 1,22 | 1,24 | -7,46% | 11.036.401,00 |
| 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 | -6,04% | 21.941.076,00 |
| 05.11.2025 | 1,37 | 1,78 | 1,37 | 1,49 | 10,37% | 52.764.706,00 |
| 04.11.2025 | 1,55 | 1,69 | 1,29 | 1,35 | 14,41% | 82.607.231,00 |
| 03.11.2025 | 1,31 | 1,34 | 1,17 | 1,18 | -8,53% | 18.987.526,00 |
| 31.10.2025 | 1,23 | 1,33 | 1,22 | 1,29 | 4,88% | 9.006.295,00 |
| 30.10.2025 | 1,31 | 1,32 | 1,23 | 1,23 | -6,82% | 15.258.350,00 |
| 29.10.2025 | 1,50 | 1,53 | 1,31 | 1,32 | -13,73% | 14.595.033,00 |
| 28.10.2025 | 1,56 | 1,60 | 1,51 | 1,53 | -2,55% | 8.182.388,00 |
| 27.10.2025 | 1,75 | 1,75 | 1,56 | 1,57 | -8,72% | 9.631.540,00 |