NextDecade Corp. NEXT
NASDAQ · Vereinigte Staaten · Energierohstoffe
$6,36+0,01 (+0,16 %)
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 | $6,34 | -0,08 % | $6,36 | $6,40 | $6,24 | 1,11M |
| 2026-09-30 | $6,35 | +0,16 % | $6,53 | $6,69 | $6,31 | 2,59M |
| 2026-09-29 | $6,34 | -3,35 % | $6,48 | $6,63 | $6,24 | 2,80M |
| 2026-09-28 | $6,56 | 0,00 % | $6,67 | $6,70 | $6,52 | 2,46M |
| 2026-09-25 | $6,56 | -1,58 % | $6,62 | $6,75 | $6,43 | 2,65M |
| 2026-09-24 | $6,66 | -0,22 % | $6,78 | $6,82 | $6,57 | 2,36M |
| 2026-09-23 | $6,68 | -1,33 % | $6,81 | $6,91 | $6,66 | 2,10M |
| 2026-09-22 | $6,77 | -3,56 % | $6,98 | $7,00 | $6,70 | 4,62M |
| 2026-09-21 | $7,02 | +2,18 % | $6,85 | $7,10 | $6,73 | 2,15M |
| 2026-09-18 | $6,87 | -1,86 % | $7,01 | $7,12 | $6,85 | 3,62M |
| 2026-09-17 | $7,00 | -0,85 % | $7,01 | $7,14 | $6,89 | 2,16M |
| 2026-09-16 | $7,06 | -1,26 % | $7,09 | $7,18 | $6,90 | 2,57M |
| 2026-09-15 | $7,15 | -3,51 % | $7,36 | $7,38 | $7,11 | 2,33M |
| 2026-09-14 | $7,41 | -3,01 % | $7,75 | $7,80 | $7,35 | 2,34M |
| 2026-09-11 | $7,64 | -0,39 % | $7,59 | $7,73 | $7,46 | 2,09M |
| 2026-09-10 | $7,67 | +1,72 % | $7,68 | $7,84 | $7,40 | 2,97M |
| 2026-09-09 | $7,54 | +0,94 % | $7,47 | $7,64 | $7,36 | 2,53M |
| 2026-09-08 | $7,47 | +1,77 % | $7,47 | $7,59 | $7,29 | 1,88M |
| 2026-09-04 | $7,34 | -1,08 % | $7,34 | $7,42 | $7,27 | 1,35M |
| 2026-09-03 | $7,42 | -0,27 % | $7,49 | $7,53 | $7,30 | 2,26M |
| 2026-09-02 | $7,44 | -2,36 % | $7,52 | $7,64 | $7,40 | 2,06M |
| 2026-09-01 | $7,62 | +1,06 % | $7,67 | $7,67 | $7,36 | 2,18M |
| 2026-08-31 | $7,54 | +2,59 % | $7,51 | $7,74 | $7,38 | 3,16M |
| 2026-08-28 | $7,35 | -1,21 % | $7,42 | $7,55 | $7,28 | 1,85M |
| 2026-08-27 | $7,44 | +1,09 % | $7,36 | $7,55 | $7,18 | 2,03M |
| 2026-08-26 | $7,36 | -1,47 % | $7,40 | $7,64 | $7,22 | 2,44M |
| 2026-08-25 | $7,47 | +1,63 % | $7,23 | $7,54 | $7,23 | 2,28M |
| 2026-08-24 | $7,35 | +3,23 % | $7,00 | $7,42 | $6,95 | 2,74M |
| 2026-08-21 | $7,12 | +1,71 % | $7,05 | $7,23 | $6,93 | 2,96M |
| 2026-08-20 | $7,00 | +4,17 % | $6,82 | $7,09 | $6,76 | 2,62M |
| 2026-08-19 | $6,72 | -2,89 % | $6,99 | $7,00 | $6,70 | 2,59M |
| 2026-08-18 | $6,92 | -0,43 % | $7,00 | $7,13 | $6,88 | 2,05M |
| 2026-08-17 | $6,95 | -3,34 % | $7,25 | $7,31 | $6,86 | 2,68M |
| 2026-08-14 | $7,19 | +6,05 % | $6,80 | $7,20 | $6,80 | 2,14M |
| 2026-08-13 | $6,78 | +0,30 % | $6,76 | $6,99 | $6,63 | 2,26M |
| 2026-08-12 | $6,76 | +0,15 % | $6,72 | $6,91 | $6,68 | 2,03M |
| 2026-08-11 | $6,75 | -3,30 % | $6,93 | $7,04 | $6,70 | 3,31M |
| 2026-08-10 | $6,98 | +4,18 % | $6,87 | $7,08 | $6,83 | 2,29M |
| 2026-08-07 | $6,70 | -1,47 % | $6,77 | $6,95 | $6,65 | 1,88M |
| 2026-08-06 | $6,80 | +5,92 % | $6,58 | $6,86 | $6,55 | 2,16M |
| 2026-08-05 | $6,42 | -1,53 % | $6,59 | $6,59 | $6,35 | 2,31M |
| 2026-08-04 | $6,52 | -1,21 % | $6,47 | $6,72 | $6,45 | 2,67M |
| 2026-08-03 | $6,60 | -1,79 % | $6,52 | $6,67 | $6,37 | 3,00M |
| 2026-07-31 | $6,72 | -0,15 % | $6,78 | $6,89 | $6,47 | 2,96M |
| 2026-07-30 | $6,73 | +6,15 % | $6,38 | $6,88 | $6,34 | 2,91M |
| 2026-07-29 | $6,34 | +3,26 % | $6,39 | $6,55 | $6,34 | 3,66M |
| 2026-07-28 | $6,14 | -4,58 % | $6,36 | $6,46 | $6,04 | 5,70M |
| 2026-07-27 | $6,43 | -8,14 % | $6,80 | $6,98 | $6,38 | 5,99M |
| 2026-07-24 | $7,01 | -12,00 % | $7,82 | $7,90 | $7,00 | 4,14M |
| 2026-07-23 | $7,96 | +4,19 % | $7,85 | $8,10 | $7,78 | 2,68M |
| 2026-07-22 | $7,64 | +4,09 % | $7,43 | $7,68 | $7,34 | 2,45M |
| 2026-07-21 | $7,34 | -4,43 % | $7,65 | $7,80 | $7,33 | 2,08M |
| 2026-07-20 | $7,68 | 0,00 % | $7,62 | $7,84 | $7,60 | 1,83M |
| 2026-07-17 | $7,68 | +1,19 % | $7,69 | $7,84 | $7,55 | 2,10M |
| 2026-07-16 | $7,59 | -0,26 % | $7,62 | $7,73 | $7,40 | 2,33M |
| 2026-07-15 | $7,61 | -6,97 % | $8,20 | $8,21 | $7,61 | 2,37M |
| 2026-07-14 | $8,18 | +0,25 % | $8,21 | $8,29 | $8,06 | 1,52M |
| 2026-07-13 | $8,16 | +2,13 % | $8,14 | $8,45 | $7,99 | 2,18M |
| 2026-07-10 | $7,99 | -0,62 % | $8,06 | $8,12 | $7,82 | 1,49M |
| 2026-07-09 | $8,04 | -1,11 % | $8,10 | $8,31 | $7,98 | 1,98M |
| 2026-07-08 | $8,13 | +4,10 % | $7,99 | $8,19 | $7,88 | 2,44M |
| 2026-07-07 | $7,81 | +2,90 % | $7,72 | $8,06 | $7,68 | 2,91M |
| 2026-07-06 | $7,59 | +0,13 % | $7,48 | $7,78 | $7,48 | 1,91M |
| 2026-07-02 | $7,58 | +0,13 % | $7,60 | $7,84 | $7,41 | 1,91M |
| 2026-07-01 | $7,57 | +0,40 % | $7,50 | $7,67 | $7,45 | 1,88M |
| 2026-06-30 | $7,54 | +2,45 % | $7,43 | $7,66 | $7,37 | 2,29M |
| 2026-06-29 | $7,36 | -1,34 % | $7,53 | $7,65 | $7,28 | 2,05M |
| 2026-06-26 | $7,46 | +0,27 % | $7,33 | $7,64 | $7,29 | 6,19M |
| 2026-06-25 | $7,44 | +3,91 % | $7,13 | $7,47 | $7,00 | 2,49M |
| 2026-06-24 | $7,16 | -7,25 % | $7,51 | $7,56 | $6,97 | 3,66M |
| 2026-06-23 | $7,72 | +4,18 % | $7,41 | $7,76 | $7,30 | 4,39M |
| 2026-06-22 | $7,41 | +0,82 % | $7,41 | $7,61 | $7,22 | 6,47M |
| 2026-06-18 | $7,35 | -5,77 % | $7,80 | $7,87 | $7,29 | 4,01M |
| 2026-06-17 | $7,80 | +7,29 % | $7,32 | $7,86 | $7,28 | 3,14M |
| 2026-06-16 | $7,27 | -5,95 % | $7,57 | $7,66 | $7,15 | 3,89M |
| 2026-06-15 | $7,73 | -7,98 % | $7,99 | $8,01 | $7,58 | 3,97M |
| 2026-06-12 | $8,40 | +1,69 % | $8,08 | $8,48 | $8,05 | 2,78M |
| 2026-06-11 | $8,26 | -2,02 % | $8,56 | $8,83 | $8,23 | 2,29M |
| 2026-06-10 | $8,43 | +3,69 % | $8,17 | $8,56 | $8,13 | 2,13M |
| 2026-06-09 | $8,13 | -3,90 % | $8,35 | $8,37 | $7,95 | 2,25M |
| 2026-06-08 | $8,46 | -0,82 % | $8,60 | $8,69 | $8,41 | 1,38M |
| 2026-06-05 | $8,53 | -1,50 % | $8,70 | $8,79 | $8,39 | 2,15M |
| 2026-06-04 | $8,66 | +2,61 % | $8,27 | $8,89 | $8,25 | 2,27M |
| 2026-06-03 | $8,44 | +2,06 % | $8,36 | $8,69 | $8,22 | 2,21M |
| 2026-06-02 | $8,27 | -0,12 % | $8,32 | $8,56 | $8,27 | 1,71M |
| 2026-06-01 | $8,28 | +4,68 % | $8,15 | $8,54 | $8,10 | 2,41M |
| 2026-05-29 | $7,91 | -1,74 % | $8,02 | $8,05 | $7,82 | 3,19M |
| 2026-05-28 | $8,05 | +1,00 % | $8,09 | $8,17 | $7,92 | 2,27M |
| 2026-05-27 | $7,97 | -4,78 % | $8,17 | $8,18 | $7,84 | 2,75M |
| 2026-05-26 | $8,37 | -1,06 % | $8,40 | $8,55 | $8,26 | 2,95M |