New Fortress Energy Inc. Class A NFE
NASDAQ · Vereinigte Staaten · Versorger
$5,91-0,36 (-5,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,91 | -5,74 % | $6,17 | $6,27 | $5,85 | 258,00K |
| 2026-09-30 | $6,27 | +3,13 % | $6,03 | $6,59 | $5,92 | 369,60K |
| 2026-09-29 | $6,08 | -6,17 % | $6,42 | $6,45 | $5,73 | 425,30K |
| 2026-09-28 | $6,48 | -4,99 % | $6,74 | $6,77 | $6,10 | 321,60K |
| 2026-09-25 | $6,82 | +11,80 % | $6,08 | $6,84 | $6,08 | 553,80K |
| 2026-09-24 | $6,10 | -4,69 % | $6,25 | $6,61 | $5,81 | 965,40K |
| 2026-09-23 | $6,40 | -21,47 % | $8,22 | $8,25 | $6,33 | 1,39M |
| 2026-09-22 | $8,15 | -24,68 % | $10,68 | $10,68 | $7,56 | 2,74M |
| 2026-09-21 | $10,82 | -11,46 % | $12,06 | $12,15 | $10,80 | 644,60K |
| 2026-09-18 | $12,22 | -1,53 % | $12,23 | $12,74 | $12,05 | 388,40K |
| 2026-09-17 | $12,41 | -0,80 % | $12,63 | $13,02 | $12,09 | 461,70K |
| 2026-09-16 | $12,51 | -2,04 % | $12,80 | $13,49 | $12,14 | 489,20K |
| 2026-09-15 | $12,77 | +3.769,70 % | $13,69 | $14,46 | $12,73 | 510,60K |
| 2026-09-11 | $0,33 | +20,88 % | $0,33 | $0,33 | $0,33 | 0 |
| 2026-09-09 | $0,27 | +5,81 % | $0,26 | $0,28 | $0,22 | 5,40M |
| 2026-09-08 | $0,26 | -5,84 % | $0,28 | $0,28 | $0,26 | 2,31M |
| 2026-09-04 | $0,27 | -1,79 % | $0,28 | $0,29 | $0,27 | 1,33M |
| 2026-09-03 | $0,28 | +1,09 % | $0,28 | $0,29 | $0,28 | 1,51M |
| 2026-09-02 | $0,28 | -3,83 % | $0,29 | $0,29 | $0,27 | 1,39M |
| 2026-09-01 | $0,29 | -1,03 % | $0,29 | $0,30 | $0,28 | 1,24M |
| 2026-08-31 | $0,29 | -1,02 % | $0,29 | $0,30 | $0,28 | 2,05M |
| 2026-08-28 | $0,29 | -3,93 % | $0,30 | $0,31 | $0,28 | 1,40M |
| 2026-08-27 | $0,31 | +5,54 % | $0,28 | $0,31 | $0,28 | 2,76M |
| 2026-08-26 | $0,29 | +0,70 % | $0,28 | $0,29 | $0,28 | 1,97M |
| 2026-08-25 | $0,29 | +4,36 % | $0,28 | $0,29 | $0,27 | 1,47M |
| 2026-08-24 | $0,28 | 0,00 % | $0,27 | $0,28 | $0,25 | 5,49M |
| 2026-08-21 | $0,28 | -8,33 % | $0,30 | $0,31 | $0,28 | 2,58M |
| 2026-08-20 | $0,30 | +1,01 % | $0,30 | $0,30 | $0,29 | 1,05M |
| 2026-08-19 | $0,30 | +1,02 % | $0,30 | $0,30 | $0,28 | 1,79M |
| 2026-08-18 | $0,29 | -3,61 % | $0,29 | $0,30 | $0,28 | 3,09M |
| 2026-08-17 | $0,31 | -5,86 % | $0,34 | $0,34 | $0,30 | 2,83M |
| 2026-08-14 | $0,32 | -0,61 % | $0,32 | $0,33 | $0,32 | 1,15M |
| 2026-08-13 | $0,33 | -0,91 % | $0,33 | $0,34 | $0,32 | 978,10K |
| 2026-08-12 | $0,33 | 0,00 % | $0,33 | $0,34 | $0,32 | 1,05M |
| 2026-08-11 | $0,33 | -3,80 % | $0,35 | $0,35 | $0,32 | 1,89M |
| 2026-08-10 | $0,34 | -3,39 % | $0,35 | $0,36 | $0,34 | 1,28M |
| 2026-08-07 | $0,35 | +3,21 % | $0,35 | $0,36 | $0,34 | 1,68M |
| 2026-08-06 | $0,34 | +2,69 % | $0,33 | $0,34 | $0,33 | 1,01M |
| 2026-08-05 | $0,33 | -3,75 % | $0,34 | $0,34 | $0,33 | 675,60K |
| 2026-08-04 | $0,35 | +3,27 % | $0,33 | $0,35 | $0,33 | 1,28M |
| 2026-08-03 | $0,34 | +4,02 % | $0,32 | $0,34 | $0,32 | 1,41M |
| 2026-07-31 | $0,32 | -2,42 % | $0,33 | $0,34 | $0,32 | 1,68M |
| 2026-07-30 | $0,33 | +1,85 % | $0,33 | $0,34 | $0,32 | 1,77M |
| 2026-07-29 | $0,32 | -1,52 % | $0,32 | $0,34 | $0,32 | 2,17M |
| 2026-07-28 | $0,33 | -2,08 % | $0,34 | $0,34 | $0,32 | 1,99M |
| 2026-07-27 | $0,34 | -4,53 % | $0,34 | $0,35 | $0,33 | 2,24M |
| 2026-07-24 | $0,35 | +5,37 % | $0,34 | $0,38 | $0,34 | 3,67M |
| 2026-07-23 | $0,34 | +1,52 % | $0,34 | $0,35 | $0,33 | 1,58M |
| 2026-07-22 | $0,33 | -2,94 % | $0,34 | $0,35 | $0,33 | 1,77M |
| 2026-07-21 | $0,34 | +3,03 % | $0,34 | $0,35 | $0,33 | 1,39M |
| 2026-07-20 | $0,33 | -7,56 % | $0,35 | $0,36 | $0,33 | 3,07M |
| 2026-07-17 | $0,36 | +8,18 % | $0,34 | $0,36 | $0,33 | 2,74M |
| 2026-07-16 | $0,33 | -11,29 % | $0,37 | $0,37 | $0,33 | 3,16M |
| 2026-07-15 | $0,37 | +6,29 % | $0,35 | $0,39 | $0,35 | 1,91M |
| 2026-07-14 | $0,35 | -0,85 % | $0,36 | $0,37 | $0,35 | 2,74M |
| 2026-07-13 | $0,35 | -0,56 % | $0,36 | $0,38 | $0,34 | 2,58M |
| 2026-07-10 | $0,35 | -8,27 % | $0,38 | $0,39 | $0,35 | 2,13M |
| 2026-07-09 | $0,39 | +4,59 % | $0,38 | $0,39 | $0,38 | 1,94M |
| 2026-07-08 | $0,37 | +1,09 % | $0,37 | $0,38 | $0,36 | 1,71M |
| 2026-07-07 | $0,37 | -3,17 % | $0,38 | $0,39 | $0,36 | 1,78M |
| 2026-07-06 | $0,38 | +5,00 % | $0,36 | $0,40 | $0,36 | 2,11M |
| 2026-07-02 | $0,36 | -7,69 % | $0,38 | $0,41 | $0,36 | 3,50M |
| 2026-07-01 | $0,39 | +7,44 % | $0,35 | $0,40 | $0,35 | 3,21M |
| 2026-06-30 | $0,36 | +6,76 % | $0,34 | $0,38 | $0,32 | 4,55M |
| 2026-06-29 | $0,34 | +1,19 % | $0,35 | $0,36 | $0,32 | 5,46M |
| 2026-06-26 | $0,34 | -9,92 % | $0,32 | $0,38 | $0,32 | 27,26M |
| 2026-06-25 | $0,37 | +0,81 % | $0,38 | $0,40 | $0,37 | 4,76M |
| 2026-06-24 | $0,37 | -2,63 % | $0,40 | $0,42 | $0,37 | 4,94M |
| 2026-06-23 | $0,38 | -5,24 % | $0,40 | $0,41 | $0,38 | 5,70M |
| 2026-06-22 | $0,40 | -7,39 % | $0,44 | $0,44 | $0,40 | 4,24M |
| 2026-06-18 | $0,43 | -15,10 % | $0,52 | $0,52 | $0,42 | 11,28M |
| 2026-06-17 | $0,51 | -3,59 % | $0,52 | $0,54 | $0,51 | 3,37M |
| 2026-06-16 | $0,53 | +7,74 % | $0,50 | $0,53 | $0,48 | 4,46M |
| 2026-06-15 | $0,49 | -3,73 % | $0,51 | $0,53 | $0,49 | 4,10M |
| 2026-06-12 | $0,51 | -3,41 % | $0,52 | $0,54 | $0,51 | 2,13M |
| 2026-06-11 | $0,53 | +1,93 % | $0,52 | $0,54 | $0,52 | 2,00M |
| 2026-06-10 | $0,52 | +1,57 % | $0,51 | $0,52 | $0,51 | 2,16M |
| 2026-06-09 | $0,51 | -2,86 % | $0,53 | $0,56 | $0,51 | 4,14M |
| 2026-06-08 | $0,52 | +4,37 % | $0,52 | $0,55 | $0,51 | 2,59M |
| 2026-06-05 | $0,50 | -6,51 % | $0,55 | $0,56 | $0,50 | 5,01M |
| 2026-06-04 | $0,54 | +7,60 % | $0,52 | $0,55 | $0,51 | 3,08M |
| 2026-06-03 | $0,50 | -3,85 % | $0,52 | $0,54 | $0,50 | 4,00M |
| 2026-06-02 | $0,52 | -6,47 % | $0,56 | $0,57 | $0,51 | 8,87M |
| 2026-06-01 | $0,56 | -0,89 % | $0,58 | $0,59 | $0,55 | 5,61M |
| 2026-05-29 | $0,56 | -5,87 % | $0,59 | $0,60 | $0,56 | 7,75M |
| 2026-05-28 | $0,60 | +2,76 % | $0,58 | $0,60 | $0,55 | 10,68M |
| 2026-05-27 | $0,58 | -6,30 % | $0,61 | $0,62 | $0,57 | 5,99M |
| 2026-05-26 | $0,62 | -2,37 % | $0,64 | $0,65 | $0,61 | 4,24M |
| 2026-05-22 | $0,63 | +5,67 % | $0,60 | $0,64 | $0,60 | 2,87M |
| 2026-05-21 | $0,60 | -0,33 % | $0,60 | $0,61 | $0,58 | 3,79M |