26,010$
0,74%
Echtzeit-Aktienkurs New Fortress Energy Inc
Bid:
Ask:
Aktienkurse zur New Fortress Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,05 | 26,24 | 25,81 | 26,01 | 0,74% | 113.162,00 |
| 01.05.2024 | 26,25 | 26,46 | 25,68 | 25,82 | -1,53% | 1.675.426,00 |
| 30.04.2024 | 26,69 | 26,81 | 25,88 | 26,22 | -2,53% | 1.854.210,00 |
| 29.04.2024 | 27,20 | 27,20 | 26,61 | 26,90 | -0,77% | 2.016.752,00 |
| 26.04.2024 | 27,37 | 27,64 | 26,78 | 27,11 | -0,48% | 1.278.180,00 |
| 25.04.2024 | 27,60 | 27,72 | 27,19 | 27,24 | -1,30% | 1.083.078,00 |
| 24.04.2024 | 27,94 | 28,07 | 27,57 | 27,60 | -1,67% | 790.465,00 |
| 23.04.2024 | 28,07 | 28,70 | 27,91 | 28,07 | -0,18% | 925.587,00 |
| 22.04.2024 | 28,06 | 28,62 | 27,90 | 28,12 | 0,21% | 1.077.424,00 |
| 19.04.2024 | 28,09 | 28,42 | 27,90 | 28,06 | -0,50% | 840.785,00 |
| 18.04.2024 | 27,51 | 28,41 | 27,42 | 28,20 | 2,51% | 971.174,00 |
| 17.04.2024 | 27,74 | 27,75 | 27,18 | 27,51 | -0,36% | 1.163.519,00 |
| 16.04.2024 | 27,60 | 28,00 | 27,30 | 27,61 | -1,32% | 2.331.333,00 |
| 15.04.2024 | 28,42 | 28,56 | 27,84 | 27,98 | -1,48% | 1.300.574,00 |
| 12.04.2024 | 28,96 | 29,46 | 28,34 | 28,40 | -1,93% | 1.386.156,00 |
| 11.04.2024 | 29,35 | 29,40 | 28,87 | 28,96 | -1,43% | 989.696,00 |
| 10.04.2024 | 29,64 | 29,89 | 29,31 | 29,38 | -2,65% | 907.419,00 |
| 09.04.2024 | 29,55 | 30,19 | 29,40 | 30,18 | 2,65% | 525.869,00 |
| 08.04.2024 | 29,76 | 29,81 | 29,29 | 29,40 | -0,91% | 1.046.487,00 |
| 05.04.2024 | 29,65 | 29,82 | 29,31 | 29,67 | -0,10% | 1.040.420,00 |
| 04.04.2024 | 30,51 | 30,52 | 29,70 | 29,70 | -1,75% | 673.850,00 |
| 03.04.2024 | 30,07 | 30,71 | 30,07 | 30,23 | -0,17% | 769.727,00 |
| 02.04.2024 | 29,94 | 30,28 | 29,44 | 30,28 | 0,53% | 1.080.852,00 |
| 01.04.2024 | 30,65 | 30,80 | 30,03 | 30,12 | -1,54% | 882.916,00 |
| 28.03.2024 | 29,87 | 30,70 | 29,77 | 30,59 | 3,31% | 878.710,00 |
| 27.03.2024 | 29,60 | 29,94 | 29,17 | 29,61 | 0,03% | 1.808.168,00 |
| 26.03.2024 | 29,56 | 30,06 | 28,95 | 29,60 | -0,54% | 1.734.163,00 |
| 25.03.2024 | 30,41 | 30,56 | 29,56 | 29,76 | -1,00% | 1.903.373,00 |
| 22.03.2024 | 29,90 | 30,73 | 29,55 | 30,06 | 0,54% | 1.448.522,00 |
| 21.03.2024 | 30,53 | 31,14 | 29,90 | 29,90 | -2,80% | 1.165.023,00 |
| 20.03.2024 | 30,11 | 30,93 | 30,06 | 30,76 | 1,28% | 853.618,00 |
| 19.03.2024 | 30,04 | 30,92 | 29,99 | 30,37 | 0,90% | 1.819.020,00 |
| 18.03.2024 | 31,58 | 31,89 | 30,10 | 30,10 | -4,08% | 2.464.842,00 |
| 15.03.2024 | 31,11 | 31,86 | 31,00 | 31,38 | 0,71% | 1.557.865,00 |
| 14.03.2024 | 32,63 | 32,65 | 31,10 | 31,16 | -4,00% | 1.315.490,00 |
| 13.03.2024 | 32,63 | 33,22 | 32,32 | 32,46 | -0,55% | 1.564.936,00 |
| 12.03.2024 | 32,91 | 33,20 | 32,24 | 32,64 | 0,06% | 1.202.371,00 |
| 11.03.2024 | 32,82 | 33,05 | 32,16 | 32,62 | -0,40% | 992.405,00 |
| 08.03.2024 | 33,37 | 33,83 | 32,66 | 32,75 | -2,59% | 1.601.978,00 |
| 07.03.2024 | 33,35 | 34,40 | 33,35 | 33,62 | 0,33% | 1.285.344,00 |
| 06.03.2024 | 33,99 | 34,19 | 33,08 | 33,51 | 0,15% | 921.533,00 |
| 05.03.2024 | 32,09 | 34,09 | 31,93 | 33,46 | 4,50% | 2.668.664,00 |
| 04.03.2024 | 33,83 | 34,23 | 31,67 | 32,02 | -7,00% | 3.563.597,00 |
| 01.03.2024 | 35,41 | 35,51 | 33,97 | 34,43 | -2,05% | 2.917.767,00 |
| 29.02.2024 | 34,50 | 35,58 | 33,68 | 35,15 | 11,02% | 4.622.512,00 |
| 28.02.2024 | 31,32 | 32,40 | 31,30 | 31,66 | -0,50% | 1.749.184,00 |
| 27.02.2024 | 31,71 | 32,04 | 31,35 | 31,82 | 1,50% | 1.188.058,00 |
| 26.02.2024 | 31,52 | 31,81 | 30,64 | 31,35 | -1,51% | 974.494,00 |
| 23.02.2024 | 31,27 | 32,03 | 30,96 | 31,83 | 0,79% | 1.032.756,00 |
| 22.02.2024 | 32,31 | 32,40 | 31,40 | 31,58 | -2,56% | 997.391,00 |
| 21.02.2024 | 31,83 | 32,95 | 31,74 | 32,41 | 1,44% | 830.524,00 |
| 20.02.2024 | 32,33 | 32,33 | 31,58 | 31,95 | -1,87% | 800.613,00 |
| 16.02.2024 | 31,99 | 32,70 | 31,64 | 32,56 | 1,78% | 785.710,00 |
| 15.02.2024 | 31,58 | 32,19 | 31,57 | 31,99 | 1,78% | 983.483,00 |
| 14.02.2024 | 32,21 | 32,26 | 31,14 | 31,43 | -0,91% | 1.177.717,00 |
| 13.02.2024 | 32,56 | 32,56 | 31,26 | 31,72 | -2,55% | 796.321,00 |
| 12.02.2024 | 31,86 | 32,70 | 31,86 | 32,55 | 2,13% | 1.016.962,00 |
| 09.02.2024 | 32,00 | 32,60 | 31,64 | 31,87 | -0,34% | 979.877,00 |
| 08.02.2024 | 31,73 | 32,26 | 31,50 | 31,98 | -0,16% | 1.055.307,00 |
| 07.02.2024 | 32,29 | 32,65 | 31,64 | 32,03 | -0,84% | 1.044.030,00 |
| 06.02.2024 | 31,25 | 32,53 | 31,15 | 32,30 | 3,39% | 1.173.937,00 |
| 05.02.2024 | 31,39 | 31,45 | 30,18 | 31,24 | -1,30% | 1.481.338,00 |
| 02.02.2024 | 32,01 | 32,20 | 31,36 | 31,65 | -2,38% | 992.247,00 |
| 01.02.2024 | 33,58 | 33,92 | 32,09 | 32,42 | -2,44% | 1.083.026,00 |
| 31.01.2024 | 34,20 | 34,43 | 33,20 | 33,23 | -3,20% | 689.947,00 |
| 30.01.2024 | 33,80 | 34,80 | 33,64 | 34,33 | 0,79% | 1.096.294,00 |
| 29.01.2024 | 33,26 | 34,10 | 32,82 | 34,06 | 2,47% | 983.306,00 |
| 26.01.2024 | 32,89 | 33,51 | 32,82 | 33,24 | 0,36% | 1.304.357,00 |
| 25.01.2024 | 33,47 | 33,47 | 32,40 | 33,12 | -0,06% | 1.020.177,00 |
| 24.01.2024 | 33,61 | 33,89 | 33,11 | 33,14 | -0,72% | 781.596,00 |
| 23.01.2024 | 33,04 | 33,75 | 32,91 | 33,38 | 1,12% | 1.166.522,00 |
| 22.01.2024 | 32,16 | 33,09 | 31,58 | 33,01 | 1,95% | 1.488.777,00 |
| 19.01.2024 | 33,50 | 33,50 | 31,75 | 32,38 | -2,94% | 2.681.994,00 |
| 18.01.2024 | 35,06 | 35,16 | 33,33 | 33,36 | -4,47% | 1.956.571,00 |
| 17.01.2024 | 35,01 | 35,32 | 34,46 | 34,92 | -1,24% | 919.332,00 |
| 16.01.2024 | 35,35 | 35,71 | 35,06 | 35,36 | -1,26% | 616.442,00 |
| 12.01.2024 | 35,98 | 36,42 | 35,74 | 35,81 | 0,92% | 517.302,00 |
| 11.01.2024 | 36,26 | 36,50 | 35,42 | 35,49 | -2,54% | 662.672,00 |
| 10.01.2024 | 37,26 | 37,35 | 36,23 | 36,41 | -1,86% | 654.749,00 |
| 09.01.2024 | 36,35 | 37,58 | 36,35 | 37,10 | 1,92% | 767.449,00 |
| 08.01.2024 | 36,05 | 36,50 | 35,42 | 36,40 | 0,03% | 479.701,00 |
| 05.01.2024 | 36,36 | 36,98 | 35,98 | 36,39 | 0,30% | 763.286,00 |
| 04.01.2024 | 36,99 | 37,24 | 36,09 | 36,28 | -1,31% | 717.760,00 |
| 03.01.2024 | 36,95 | 37,05 | 36,33 | 36,76 | -1,21% | 526.258,00 |
| 02.01.2024 | 37,96 | 38,29 | 37,11 | 37,21 | -1,38% | 471.312,00 |
| 29.12.2023 | 38,22 | 38,22 | 37,63 | 37,73 | -1,46% | 780.320,00 |
| 28.12.2023 | 38,48 | 39,05 | 38,19 | 38,29 | -0,80% | 842.226,00 |
| 27.12.2023 | 38,92 | 38,92 | 38,02 | 38,60 | -1,10% | 563.978,00 |
| 26.12.2023 | 37,95 | 39,26 | 37,95 | 39,03 | 3,42% | 1.125.885,00 |
| 22.12.2023 | 37,30 | 37,99 | 37,20 | 37,74 | 1,86% | 880.555,00 |
| 21.12.2023 | 36,62 | 37,22 | 36,12 | 37,05 | 2,86% | 805.173,00 |
| 20.12.2023 | 37,28 | 37,28 | 35,99 | 36,02 | -2,73% | 981.904,00 |
| 19.12.2023 | 37,04 | 37,29 | 36,57 | 37,03 | -0,54% | 737.066,00 |
| 18.12.2023 | 38,02 | 38,63 | 37,16 | 37,23 | -1,12% | 795.814,00 |
| 15.12.2023 | 37,85 | 38,10 | 37,20 | 37,65 | -0,92% | 1.414.993,00 |
| 14.12.2023 | 37,21 | 38,55 | 37,21 | 38,00 | 4,22% | 1.512.729,00 |
| 13.12.2023 | 36,45 | 36,52 | 35,18 | 36,46 | -0,03% | 2.129.862,00 |
| 12.12.2023 | 37,04 | 37,04 | 36,12 | 36,47 | -2,51% | 1.259.261,00 |
| 11.12.2023 | 37,51 | 37,70 | 37,05 | 37,41 | -1,24% | 1.081.852,00 |
| 08.12.2023 | 37,74 | 38,48 | 37,29 | 37,88 | 1,34% | 998.557,00 |