Fervo Energy Company Class A FRVO
NASDAQ · Vereinigte Staaten · Versorger
$13,93+0,34 (+2,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,81 | +1,62 % | $13,68 | $13,99 | $13,53 | 2,77M |
| 2026-09-30 | $13,59 | -1,16 % | $13,80 | $13,97 | $13,58 | 5,57M |
| 2026-09-29 | $13,75 | -2,55 % | $13,99 | $14,16 | $13,44 | 10,20M |
| 2026-09-28 | $14,11 | -7,05 % | $15,18 | $15,32 | $13,83 | 11,69M |
| 2026-09-25 | $15,18 | -9,16 % | $17,59 | $17,66 | $15,03 | 10,46M |
| 2026-09-24 | $16,71 | +2,20 % | $18,49 | $18,54 | $16,16 | 14,30M |
| 2026-09-23 | $16,35 | -0,55 % | $16,35 | $16,67 | $15,98 | 2,91M |
| 2026-09-22 | $16,44 | -2,32 % | $16,88 | $16,97 | $16,30 | 3,58M |
| 2026-09-21 | $16,83 | -0,47 % | $17,26 | $17,93 | $16,52 | 4,08M |
| 2026-09-18 | $16,91 | +1,50 % | $16,86 | $17,42 | $16,17 | 9,22M |
| 2026-09-17 | $16,66 | +8,18 % | $15,87 | $16,74 | $15,80 | 4,15M |
| 2026-09-16 | $15,40 | +1,58 % | $15,25 | $15,49 | $14,80 | 4,52M |
| 2026-09-15 | $15,16 | +1,34 % | $15,10 | $15,37 | $14,85 | 3,49M |
| 2026-09-14 | $14,96 | -4,04 % | $15,31 | $15,89 | $14,87 | 4,35M |
| 2026-09-11 | $15,59 | -0,89 % | $15,88 | $15,94 | $14,94 | 6,06M |
| 2026-09-10 | $15,73 | -8,76 % | $17,22 | $17,37 | $15,72 | 6,06M |
| 2026-09-09 | $17,24 | -8,78 % | $18,60 | $18,97 | $17,00 | 5,01M |
| 2026-09-08 | $18,90 | +4,07 % | $18,62 | $19,27 | $17,84 | 5,46M |
| 2026-09-04 | $18,16 | +5,83 % | $17,27 | $18,58 | $17,10 | 7,79M |
| 2026-09-03 | $17,16 | -4,56 % | $18,28 | $18,48 | $16,80 | 8,56M |
| 2026-09-02 | $17,98 | -8,96 % | $18,40 | $18,79 | $17,03 | 19,64M |
| 2026-09-01 | $19,75 | +28,41 % | $16,47 | $20,07 | $16,44 | 35,23M |
| 2026-08-31 | $15,38 | +4,13 % | $14,85 | $15,51 | $14,60 | 4,51M |
| 2026-08-28 | $14,77 | -7,46 % | $15,70 | $15,90 | $14,75 | 4,08M |
| 2026-08-27 | $15,96 | +3,37 % | $15,59 | $16,41 | $15,55 | 3,92M |
| 2026-08-26 | $15,44 | -6,14 % | $16,38 | $16,45 | $15,22 | 3,61M |
| 2026-08-25 | $16,45 | +6,33 % | $15,64 | $16,68 | $15,32 | 3,60M |
| 2026-08-24 | $15,47 | -8,57 % | $16,97 | $17,15 | $15,31 | 4,30M |
| 2026-08-21 | $16,92 | -0,47 % | $17,00 | $17,57 | $16,51 | 2,36M |
| 2026-08-20 | $17,00 | -4,66 % | $17,95 | $18,28 | $16,69 | 3,85M |
| 2026-08-19 | $17,83 | -0,78 % | $18,00 | $18,28 | $17,01 | 4,49M |
| 2026-08-18 | $17,97 | -0,72 % | $18,05 | $19,00 | $17,71 | 5,01M |
| 2026-08-17 | $18,10 | -8,40 % | $19,49 | $19,69 | $17,56 | 6,57M |
| 2026-08-14 | $19,76 | -2,76 % | $20,56 | $22,26 | $19,71 | 3,46M |
| 2026-08-13 | $20,32 | +0,79 % | $20,71 | $21,71 | $20,24 | 3,90M |
| 2026-08-12 | $20,16 | -16,59 % | $25,80 | $26,20 | $19,54 | 7,98M |
| 2026-08-11 | $24,17 | +1,05 % | $23,97 | $24,71 | $23,10 | 3,35M |
| 2026-08-10 | $23,92 | -7,47 % | $25,85 | $26,70 | $23,80 | 1,73M |
| 2026-08-07 | $25,85 | +12,39 % | $23,24 | $25,93 | $23,10 | 2,46M |
| 2026-08-06 | $23,00 | +4,31 % | $22,00 | $24,10 | $21,88 | 1,57M |
| 2026-08-05 | $22,05 | -3,08 % | $22,51 | $23,09 | $21,96 | 1,47M |
| 2026-08-04 | $22,75 | +2,52 % | $22,34 | $23,66 | $22,00 | 2,23M |
| 2026-08-03 | $22,19 | -1,55 % | $22,26 | $23,12 | $21,26 | 2,12M |
| 2026-07-31 | $22,54 | +1,08 % | $22,47 | $23,49 | $21,98 | 2,89M |
| 2026-07-30 | $22,30 | +30,56 % | $17,76 | $22,35 | $17,75 | 4,83M |
| 2026-07-29 | $17,08 | -19,13 % | $21,16 | $21,48 | $16,89 | 6,87M |
| 2026-07-28 | $21,12 | -11,93 % | $23,71 | $23,77 | $20,76 | 3,01M |
| 2026-07-27 | $23,98 | -0,17 % | $24,09 | $24,25 | $22,78 | 1,28M |
| 2026-07-24 | $24,02 | -8,91 % | $26,69 | $26,69 | $23,90 | 1,69M |
| 2026-07-23 | $26,37 | -5,48 % | $27,77 | $28,93 | $26,23 | 1,85M |
| 2026-07-22 | $27,90 | +3,37 % | $26,94 | $28,33 | $26,90 | 2,99M |
| 2026-07-21 | $26,99 | +5,88 % | $25,51 | $27,07 | $25,37 | 2,88M |
| 2026-07-20 | $25,49 | +3,41 % | $25,44 | $26,17 | $25,25 | 2,28M |
| 2026-07-17 | $24,65 | +6,66 % | $23,40 | $24,72 | $22,50 | 2,60M |
| 2026-07-16 | $23,11 | -5,94 % | $24,30 | $24,51 | $22,66 | 2,48M |
| 2026-07-15 | $24,57 | -1,80 % | $25,04 | $25,62 | $23,97 | 1,58M |
| 2026-07-14 | $25,02 | -3,25 % | $25,78 | $26,28 | $24,85 | 1,92M |
| 2026-07-13 | $25,86 | -4,68 % | $27,16 | $27,87 | $25,83 | 2,59M |
| 2026-07-10 | $27,13 | -0,80 % | $27,35 | $27,82 | $26,59 | 2,97M |
| 2026-07-09 | $27,35 | +16,04 % | $23,53 | $27,67 | $23,26 | 3,67M |
| 2026-07-08 | $23,57 | -0,97 % | $23,70 | $24,93 | $23,31 | 2,87M |
| 2026-07-07 | $23,80 | -14,63 % | $27,47 | $27,91 | $23,10 | 8,12M |
| 2026-07-06 | $27,88 | +0,32 % | $27,55 | $28,61 | $27,04 | 3,39M |
| 2026-07-02 | $27,79 | -4,40 % | $28,96 | $30,92 | $27,26 | 3,72M |
| 2026-07-01 | $29,07 | -0,55 % | $29,09 | $29,76 | $27,80 | 6,96M |
| 2026-06-30 | $29,23 | -7,99 % | $31,50 | $31,70 | $28,71 | 5,70M |
| 2026-06-29 | $31,77 | -2,19 % | $32,75 | $33,12 | $31,38 | 5,03M |
| 2026-06-26 | $32,48 | +2,27 % | $31,25 | $33,87 | $30,01 | 2,97M |
| 2026-06-25 | $31,76 | -2,25 % | $32,76 | $33,15 | $31,10 | 2,80M |
| 2026-06-24 | $32,49 | -1,43 % | $33,00 | $33,56 | $31,32 | 2,23M |
| 2026-06-23 | $32,96 | -9,35 % | $34,60 | $35,60 | $32,80 | 2,47M |
| 2026-06-22 | $36,36 | +3,62 % | $38,14 | $41,42 | $35,81 | 3,18M |
| 2026-06-18 | $35,09 | -3,84 % | $37,18 | $37,33 | $34,85 | 2,23M |
| 2026-06-17 | $36,49 | +7,61 % | $34,25 | $37,43 | $34,02 | 2,25M |
| 2026-06-16 | $33,91 | -3,99 % | $35,30 | $36,07 | $33,59 | 1,45M |
| 2026-06-15 | $35,32 | +0,37 % | $35,84 | $36,40 | $34,64 | 966,10K |
| 2026-06-12 | $35,19 | +1,59 % | $34,46 | $36,70 | $34,44 | 1,29M |
| 2026-06-11 | $34,64 | +4,75 % | $32,94 | $35,55 | $32,39 | 1,63M |
| 2026-06-10 | $33,07 | -1,49 % | $32,63 | $35,55 | $32,63 | 1,70M |
| 2026-06-09 | $33,57 | -1,15 % | $34,38 | $35,35 | $32,61 | 2,00M |
| 2026-06-08 | $33,96 | -8,76 % | $38,59 | $38,59 | $33,25 | 2,83M |
| 2026-06-05 | $37,22 | -4,22 % | $38,11 | $38,80 | $36,72 | 1,94M |
| 2026-06-04 | $38,86 | -2,78 % | $39,33 | $41,35 | $38,62 | 2,17M |
| 2026-06-03 | $39,97 | +6,22 % | $37,37 | $40,39 | $36,80 | 3,32M |
| 2026-06-02 | $37,63 | +5,79 % | $36,07 | $38,37 | $35,07 | 2,02M |
| 2026-06-01 | $35,57 | -2,97 % | $36,50 | $36,56 | $34,27 | 3,92M |
| 2026-05-29 | $36,66 | -5,27 % | $38,67 | $39,00 | $35,82 | 2,80M |
| 2026-05-28 | $38,70 | +3,70 % | $37,27 | $39,00 | $36,00 | 1,55M |
| 2026-05-27 | $37,32 | -5,54 % | $39,13 | $39,48 | $36,84 | 2,18M |
| 2026-05-26 | $39,51 | +3,02 % | $39,34 | $39,68 | $37,65 | 2,38M |