New Fortress Energy LLC

NFE
🏛️ 德国 →
1.75
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 35.00 35.00 34.60 34.60 0.0M
2023-12-22 33.80 33.80 33.80 33.80 0.0M
2023-12-21 33.20 33.40 33.20 33.40 0.0M
2023-12-20 34.00 34.00 33.00 33.00 0.0M
2023-12-19 33.80 34.20 33.80 34.20 0.0M
2023-12-18 34.20 34.20 34.20 34.20 0.0M
2023-12-15 35.00 35.00 35.00 35.00 0.0M
2023-12-14 33.80 33.80 33.80 33.80 0.0M
2023-12-13 33.60 33.60 33.60 33.60 0.0M
2023-12-12 34.40 34.40 34.40 34.40 0.0M
2023-12-11 35.40 35.40 34.40 34.60 0.0M
2023-12-07 35.00 35.20 35.00 35.20 0.0M
2023-12-05 36.40 36.40 35.60 35.60 0.0M
2023-12-04 36.80 36.80 36.40 36.40 0.0M
2023-12-01 35.40 36.40 35.40 36.40 0.0M
2023-11-30 34.60 35.00 34.20 35.00 0.0M
2023-11-29 33.60 34.20 33.60 34.20 0.0M
2023-11-27 33.60 34.00 33.60 33.80 0.0M
2023-11-24 34.40 34.40 34.40 34.40 0.0M
2023-11-23 34.20 34.40 33.80 34.40 0.0M
2023-11-22 32.80 34.20 32.80 34.20 0.0M
2023-11-21 33.60 33.80 33.20 33.20 0.0M
2023-11-20 33.40 33.80 33.40 33.80 0.0M
2023-11-17 32.80 33.00 32.60 33.00 0.0M
2023-11-16 33.40 33.40 32.20 32.20 0.0M
2023-11-15 33.00 33.60 32.40 33.20 0.0M
2023-11-13 30.60 31.20 30.60 31.20 0.0M
2023-11-09 30.40 32.00 30.40 31.60 0.0M
2023-11-08 27.00 30.00 27.00 30.00 0.0M
2023-11-07 27.00 27.00 27.00 27.00 0.0M
2023-11-02 28.60 28.60 27.40 27.40 0.0M
2023-10-31 29.00 29.20 29.00 29.20 0.0M
2023-10-30 29.00 29.00 28.60 28.80 0.0M
2023-10-27 29.20 29.20 29.20 29.20 0.0M
2023-10-25 30.40 30.40 30.40 30.40 0.0M
2023-10-24 29.80 30.40 29.80 30.40 0.0M
2023-10-20 31.00 31.00 30.80 30.80 0.0M
2023-10-19 31.20 31.20 30.80 30.80 0.0M
2023-10-18 31.20 31.20 31.00 31.00 0.0M
2023-10-16 32.40 32.40 32.40 32.40 0.0M
2023-10-13 31.40 32.40 31.40 32.00 0.0M
2023-10-11 30.80 31.80 30.80 31.80 0.0M
2023-10-10 30.40 30.40 30.40 30.40 0.0M
2023-10-09 28.60 30.00 28.60 30.00 0.0M
2023-10-06 27.80 27.80 27.40 27.40 0.0M
2023-10-05 26.60 27.80 26.60 27.20 0.0M
2023-10-04 29.20 29.20 26.20 26.20 0.0M
2023-10-03 29.60 29.60 28.80 28.80 0.0M
2023-10-02 31.40 31.40 31.00 31.00 0.0M
2023-09-29 30.60 31.20 30.60 31.20 0.0M
2023-09-28 30.40 30.80 30.40 30.80 0.0M
2023-09-25 28.60 29.60 28.60 29.60 0.0M
2023-09-22 28.20 28.60 28.20 28.60 0.0M
2023-09-21 28.40 28.40 28.00 28.00 0.0M
2023-09-19 28.60 28.60 28.60 28.60 0.0M
2023-09-18 29.80 29.80 28.80 28.80 0.0M
2023-09-15 30.00 30.40 30.00 30.00 0.0M
2023-09-11 30.00 30.00 30.00 30.00 0.0M
2023-09-08 29.80 29.80 29.80 29.80 0.0M
2023-09-06 30.00 30.00 29.60 29.60 0.0M
2023-09-05 30.00 30.00 30.00 30.00 0.0M
2023-09-04 29.80 29.80 29.40 29.40 0.0M
2023-09-01 29.80 29.80 29.80 29.80 0.0M
2023-08-30 27.60 27.60 27.60 27.60 0.0M
2023-08-28 26.80 27.20 26.80 27.20 0.0M
2023-08-25 26.20 26.20 26.20 26.20 0.0M
2023-08-24 27.80 27.80 27.60 27.60 0.0M
2023-08-23 27.20 27.20 27.20 27.20 0.0M
2023-08-22 27.40 27.40 27.40 27.40 0.0M
2023-08-21 26.40 26.80 26.40 26.80 0.0M
2023-08-16 25.40 25.40 25.40 25.40 0.0M
2023-08-14 26.40 26.40 26.00 26.00 0.0M
2023-08-11 26.00 26.00 26.00 26.00 0.0M
2023-08-09 27.40 27.40 27.00 27.00 0.0M
2023-08-08 25.40 25.60 24.60 24.60 0.0M
2023-08-07 26.00 26.00 26.00 26.00 0.0M
2023-08-04 25.80 26.00 25.60 25.80 0.0M
2023-08-03 25.60 25.80 25.40 25.80 0.0M
2023-08-02 25.60 25.60 25.60 25.60 0.0M
2023-07-31 26.20 26.20 26.20 26.20 0.0M
2023-07-28 25.60 25.60 25.60 25.60 0.0M
2023-07-27 25.60 25.60 25.60 25.60 0.0M
2023-07-26 25.40 25.40 25.40 25.40 0.0M
2023-07-25 25.80 25.80 25.80 25.80 0.0M
2023-07-24 26.80 26.80 26.80 26.80 0.0M
2023-07-20 26.00 26.00 26.00 26.00 0.0M
2023-07-18 24.40 24.40 24.40 24.40 0.0M
2023-07-17 24.00 24.00 24.00 24.00 0.0M
2023-07-14 24.20 24.20 23.60 23.60 0.0M
2023-07-12 25.20 25.20 25.20 25.20 0.0M
2023-07-11 25.20 25.60 25.20 25.60 0.0M
2023-07-10 25.00 25.00 25.00 25.00 0.0M
2023-07-07 24.60 24.60 24.60 24.60 0.0M
2023-07-04 24.40 24.40 24.40 24.40 0.0M
2023-07-03 24.60 24.60 24.60 24.60 0.0M
2023-06-30 24.40 24.40 24.40 24.40 0.0M
2023-06-29 24.60 24.60 24.60 24.60 0.0M
2023-06-28 24.60 24.60 24.60 24.60 0.0M
2023-06-27 25.00 25.00 25.00 25.00 0.0M
2023-06-22 26.00 26.00 26.00 26.00 0.0M
2023-06-21 26.60 26.60 26.60 26.60 0.0M
2023-06-16 27.20 27.20 27.20 27.20 0.0M
2023-06-15 28.00 28.00 27.60 27.60 0.0M
2023-06-14 27.00 27.00 27.00 27.00 0.0M
2023-06-13 27.00 27.00 27.00 27.00 0.0M
2023-06-09 27.80 27.80 27.00 27.00 0.0M
2023-06-08 27.60 27.80 27.60 27.60 0.0M
2023-06-02 27.00 27.00 27.00 27.00 0.0M
2023-06-01 25.20 26.00 25.20 26.00 0.0M
2023-05-30 24.20 24.40 24.20 24.40 0.0M
2023-05-29 24.40 24.40 24.20 24.20 0.0M
2023-05-26 24.00 24.00 24.00 24.00 0.0M
2023-05-25 26.00 26.00 26.00 26.00 0.0M
2023-05-23 26.20 26.20 26.20 26.20 0.0M