Excelerate Energy, Inc. Class A EE
NYSE · Vereinigte Staaten · Versorger
$32,13-0,06 (-0,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32,13 | -0,19 % | $32,44 | $33,10 | $32,04 | 308,20K |
| 2026-09-29 | $32,19 | -1,98 % | $32,49 | $32,78 | $32,03 | 342,90K |
| 2026-09-28 | $32,84 | -0,76 % | $33,27 | $33,27 | $32,69 | 253,50K |
| 2026-09-25 | $33,09 | -1,43 % | $33,46 | $33,53 | $32,68 | 247,20K |
| 2026-09-24 | $33,57 | -1,18 % | $33,76 | $34,06 | $33,18 | 338,10K |
| 2026-09-23 | $33,97 | -1,42 % | $34,14 | $34,59 | $33,88 | 307,20K |
| 2026-09-22 | $34,46 | +1,59 % | $33,76 | $35,45 | $33,34 | 512,50K |
| 2026-09-21 | $33,92 | -5,83 % | $35,79 | $35,92 | $33,28 | 1,06M |
| 2026-09-18 | $36,02 | -1,69 % | $36,65 | $36,88 | $35,80 | 978,40K |
| 2026-09-17 | $36,64 | -2,84 % | $37,81 | $38,04 | $36,54 | 527,30K |
| 2026-09-16 | $37,71 | +4,90 % | $36,15 | $37,87 | $35,65 | 701,70K |
| 2026-09-15 | $35,95 | -4,84 % | $37,76 | $38,22 | $35,90 | 520,80K |
| 2026-09-14 | $37,78 | -1,64 % | $38,79 | $38,79 | $37,22 | 634,30K |
| 2026-09-11 | $38,41 | -0,52 % | $39,03 | $39,63 | $38,00 | 357,50K |
| 2026-09-10 | $38,61 | -1,81 % | $39,73 | $39,73 | $38,44 | 246,90K |
| 2026-09-09 | $39,32 | +0,05 % | $39,52 | $40,06 | $38,80 | 369,10K |
| 2026-09-08 | $39,30 | -1,82 % | $40,03 | $40,03 | $38,67 | 517,50K |
| 2026-09-04 | $40,03 | +0,83 % | $39,40 | $40,48 | $39,40 | 307,00K |
| 2026-09-03 | $39,70 | -1,29 % | $40,32 | $40,78 | $39,59 | 253,10K |
| 2026-09-02 | $40,22 | +3,10 % | $38,92 | $40,45 | $38,31 | 327,00K |
| 2026-09-01 | $39,01 | -1,54 % | $39,72 | $40,00 | $38,50 | 277,20K |
| 2026-08-31 | $39,62 | +2,75 % | $38,93 | $39,89 | $38,60 | 345,70K |
| 2026-08-28 | $38,56 | -2,68 % | $39,94 | $40,74 | $38,35 | 229,60K |
| 2026-08-27 | $39,62 | +1,07 % | $38,99 | $39,85 | $38,74 | 245,40K |
| 2026-08-26 | $39,20 | -1,13 % | $39,49 | $40,71 | $38,88 | 410,30K |
| 2026-08-25 | $39,65 | +0,56 % | $38,95 | $40,77 | $38,95 | 397,00K |
| 2026-08-24 | $39,43 | +0,20 % | $39,12 | $39,56 | $38,21 | 400,30K |
| 2026-08-21 | $39,35 | -0,03 % | $39,60 | $40,19 | $38,25 | 663,50K |
| 2026-08-20 | $39,36 | +3,20 % | $38,38 | $39,89 | $37,92 | 642,60K |
| 2026-08-19 | $38,14 | +2,39 % | $37,40 | $38,21 | $36,74 | 468,00K |
| 2026-08-18 | $37,25 | +3,24 % | $36,60 | $37,63 | $36,29 | 375,40K |
| 2026-08-17 | $36,08 | -1,50 % | $36,65 | $36,96 | $35,93 | 252,00K |
| 2026-08-14 | $36,63 | +2,89 % | $35,88 | $36,67 | $35,38 | 220,80K |
| 2026-08-13 | $35,60 | -0,42 % | $35,70 | $35,95 | $35,19 | 273,00K |
| 2026-08-12 | $35,75 | +1,10 % | $35,51 | $36,54 | $35,51 | 248,30K |
| 2026-08-11 | $35,36 | -0,42 % | $35,86 | $36,59 | $35,33 | 328,70K |
| 2026-08-10 | $35,51 | +1,84 % | $35,34 | $36,06 | $35,19 | 408,30K |
| 2026-08-07 | $34,87 | -7,90 % | $37,99 | $38,13 | $34,81 | 488,70K |
| 2026-08-06 | $37,86 | -1,66 % | $37,74 | $38,85 | $37,30 | 569,40K |
| 2026-08-05 | $38,50 | -1,79 % | $39,53 | $39,63 | $38,15 | 424,80K |
| 2026-08-04 | $39,20 | +0,44 % | $38,92 | $39,54 | $38,22 | 314,90K |
| 2026-08-03 | $39,03 | -0,61 % | $39,00 | $39,33 | $38,71 | 294,90K |
| 2026-07-31 | $39,27 | +2,75 % | $38,94 | $39,44 | $38,18 | 271,80K |
| 2026-07-30 | $38,22 | +2,58 % | $37,33 | $38,32 | $37,18 | 232,50K |
| 2026-07-29 | $37,26 | -0,19 % | $37,88 | $38,08 | $36,97 | 259,30K |
| 2026-07-28 | $37,33 | -0,90 % | $38,03 | $38,03 | $37,06 | 222,00K |
| 2026-07-27 | $37,67 | -2,49 % | $39,18 | $39,26 | $37,32 | 354,30K |
| 2026-07-24 | $38,63 | -2,65 % | $39,74 | $40,50 | $38,56 | 191,30K |
| 2026-07-23 | $39,68 | +0,33 % | $39,64 | $40,10 | $39,32 | 335,50K |
| 2026-07-22 | $39,55 | +0,15 % | $39,48 | $40,00 | $39,19 | 292,30K |
| 2026-07-21 | $39,49 | +1,49 % | $39,17 | $40,11 | $38,61 | 249,20K |
| 2026-07-20 | $38,91 | -0,10 % | $39,28 | $40,13 | $38,05 | 431,80K |
| 2026-07-17 | $38,95 | -1,32 % | $39,38 | $39,99 | $38,92 | 341,70K |
| 2026-07-16 | $39,47 | +2,57 % | $38,40 | $39,81 | $38,20 | 296,30K |
| 2026-07-15 | $38,48 | -0,65 % | $38,45 | $39,06 | $38,10 | 223,60K |
| 2026-07-14 | $38,73 | -0,69 % | $39,47 | $39,51 | $38,42 | 224,20K |
| 2026-07-13 | $39,00 | 0,00 % | $39,07 | $39,69 | $38,96 | 219,20K |
| 2026-07-10 | $39,00 | +1,75 % | $38,71 | $39,00 | $38,28 | 158,80K |
| 2026-07-09 | $38,33 | -3,13 % | $39,03 | $39,33 | $38,26 | 207,50K |
| 2026-07-08 | $39,57 | +2,04 % | $39,36 | $39,85 | $38,58 | 331,80K |
| 2026-07-07 | $38,78 | +0,15 % | $37,89 | $39,43 | $37,89 | 244,50K |
| 2026-07-06 | $38,72 | +1,92 % | $38,05 | $39,48 | $38,05 | 291,60K |
| 2026-07-02 | $37,99 | +0,03 % | $38,44 | $38,67 | $37,37 | 287,00K |
| 2026-07-01 | $37,98 | -0,03 % | $37,48 | $38,30 | $37,33 | 282,20K |
| 2026-06-30 | $37,99 | +2,56 % | $37,24 | $38,43 | $37,04 | 466,00K |
| 2026-06-29 | $37,04 | -1,75 % | $37,46 | $37,94 | $37,02 | 299,80K |
| 2026-06-26 | $37,70 | +0,80 % | $37,34 | $38,44 | $37,14 | 1,02M |
| 2026-06-25 | $37,40 | +4,76 % | $35,88 | $37,50 | $35,81 | 602,60K |
| 2026-06-24 | $35,70 | -1,00 % | $35,67 | $36,09 | $35,20 | 346,00K |
| 2026-06-23 | $36,06 | +0,45 % | $35,61 | $36,42 | $35,36 | 392,70K |
| 2026-06-22 | $35,90 | +3,88 % | $35,05 | $36,25 | $34,81 | 275,00K |
| 2026-06-18 | $34,56 | +0,35 % | $34,51 | $34,97 | $33,98 | 673,50K |
| 2026-06-17 | $34,44 | -0,46 % | $34,43 | $34,96 | $34,23 | 301,50K |
| 2026-06-16 | $34,60 | -1,26 % | $35,13 | $35,64 | $34,24 | 462,50K |
| 2026-06-15 | $35,04 | +2,31 % | $33,82 | $35,23 | $33,45 | 371,00K |
| 2026-06-12 | $34,25 | +3,35 % | $33,15 | $34,52 | $32,92 | 393,00K |
| 2026-06-11 | $33,14 | +1,13 % | $33,17 | $33,97 | $32,99 | 404,90K |
| 2026-06-10 | $32,77 | +2,02 % | $32,21 | $33,13 | $32,19 | 355,90K |
| 2026-06-09 | $32,12 | +0,88 % | $31,79 | $32,20 | $31,53 | 367,70K |
| 2026-06-08 | $31,84 | -1,21 % | $32,59 | $33,21 | $31,84 | 293,60K |
| 2026-06-05 | $32,23 | -0,49 % | $32,07 | $32,75 | $32,03 | 310,40K |
| 2026-06-04 | $32,39 | -0,18 % | $32,53 | $33,12 | $32,34 | 309,90K |
| 2026-06-03 | $32,45 | -0,89 % | $32,75 | $33,37 | $32,45 | 268,80K |
| 2026-06-02 | $32,74 | +0,37 % | $32,61 | $32,91 | $32,12 | 434,60K |
| 2026-06-01 | $32,62 | -0,97 % | $32,87 | $33,53 | $32,62 | 324,20K |
| 2026-05-29 | $32,94 | -0,72 % | $33,17 | $33,32 | $32,60 | 395,30K |
| 2026-05-28 | $33,18 | -3,74 % | $34,47 | $34,56 | $32,63 | 530,00K |
| 2026-05-27 | $34,47 | -4,36 % | $35,49 | $35,53 | $34,32 | 313,80K |
| 2026-05-26 | $36,04 | 0,00 % | $36,26 | $36,67 | $35,79 | 283,50K |
| 2026-05-22 | $36,04 | +2,13 % | $35,15 | $36,37 | $35,08 | 254,50K |