18,050€
-5,50%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,85 | 19,10 | 18,85 | 19,10 | -0,52% | - |
| 12.12.2025 | 19,40 | 19,90 | 18,95 | 19,20 | 2,40% | - |
| 11.12.2025 | 18,85 | 18,85 | 18,75 | 18,75 | -0,27% | - |
| 10.12.2025 | 19,25 | 19,40 | 18,55 | 18,80 | 3,30% | - |
| 09.12.2025 | 18,35 | 18,45 | 18,15 | 18,20 | 4,30% | - |
| 08.12.2025 | 17,10 | 17,85 | 17,10 | 17,45 | 2,95% | - |
| 05.12.2025 | 16,85 | 17,25 | 16,45 | 16,95 | 2,42% | - |
| 04.12.2025 | 16,50 | 16,55 | 16,50 | 16,55 | 0,30% | - |
| 03.12.2025 | 16,60 | 16,85 | 16,30 | 16,50 | -3,23% | - |
| 02.12.2025 | 17,05 | 17,10 | 17,05 | 17,05 | -2,29% | - |
| 01.12.2025 | 17,60 | 17,65 | 17,45 | 17,45 | 0,87% | - |
| 28.11.2025 | 17,15 | 17,45 | 16,95 | 17,30 | 2,98% | - |
| 26.11.2025 | 17,00 | 17,75 | 16,70 | 16,80 | 0,00% | - |
| 25.11.2025 | 17,15 | 17,35 | 16,55 | 16,80 | -1,18% | - |
| 24.11.2025 | 16,70 | 17,60 | 16,70 | 17,00 | 1,49% | - |
| 21.11.2025 | 17,55 | 17,65 | 16,40 | 16,75 | -7,97% | - |
| 20.11.2025 | 18,25 | 18,25 | 18,20 | 18,20 | 3,12% | - |
| 19.11.2025 | 17,70 | 17,70 | 17,60 | 17,65 | 0,57% | - |
| 18.11.2025 | 17,50 | 17,85 | 17,00 | 17,55 | -3,04% | - |
| 17.11.2025 | 17,50 | 18,10 | 17,40 | 18,10 | 3,43% | - |
| 14.11.2025 | 18,05 | 18,05 | 17,20 | 17,50 | -11,39% | - |
| 13.11.2025 | 19,75 | 19,75 | 18,90 | 19,75 | -3,66% | - |
| 12.11.2025 | 20,30 | 20,90 | 20,10 | 20,50 | 0,99% | - |
| 11.11.2025 | 20,80 | 21,30 | 18,85 | 20,30 | 19,06% | 191,00 |
| 10.11.2025 | 17,00 | 17,05 | 17,00 | 17,05 | 0,59% | - |
| 07.11.2025 | 17,65 | 17,75 | 16,70 | 16,95 | -5,57% | - |
| 06.11.2025 | 18,00 | 18,00 | 17,95 | 17,95 | -0,55% | - |
| 05.11.2025 | 17,70 | 18,30 | 17,50 | 18,05 | -4,75% | - |
| 04.11.2025 | 19,05 | 19,05 | 18,90 | 18,95 | -1,04% | - |
| 03.11.2025 | 18,75 | 19,15 | 18,00 | 19,15 | 2,41% | - |
| 31.10.2025 | 17,50 | 18,95 | 17,45 | 18,70 | 5,95% | - |
| 30.10.2025 | 17,65 | 17,75 | 17,65 | 17,65 | -1,67% | - |
| 29.10.2025 | 18,05 | 18,05 | 17,95 | 17,95 | 1,41% | - |
| 28.10.2025 | 17,75 | 17,90 | 17,50 | 17,70 | -1,39% | - |
| 27.10.2025 | 17,75 | 17,95 | 17,75 | 17,95 | 4,97% | - |
| 24.10.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 3,64% | - |
| 22.10.2025 | 16,55 | 16,55 | 16,50 | 16,50 | 0,61% | - |
| 21.10.2025 | 16,90 | 17,55 | 16,15 | 16,40 | -3,81% | 200,00 |
| 20.10.2025 | 16,95 | 17,30 | 16,55 | 17,05 | -0,87% | - |
| 17.10.2025 | 17,95 | 18,00 | 16,95 | 17,20 | -8,75% | - |
| 16.10.2025 | 18,65 | 18,85 | 18,65 | 18,85 | -0,26% | - |
| 15.10.2025 | 18,50 | 19,00 | 18,45 | 18,90 | 5,00% | - |
| 14.10.2025 | 18,10 | 18,40 | 18,00 | 18,00 | -0,55% | - |
| 13.10.2025 | 17,40 | 18,40 | 17,15 | 18,10 | 1,69% | - |
| 10.10.2025 | 17,25 | 18,40 | 17,05 | 17,80 | 4,40% | - |
| 09.10.2025 | 17,05 | 17,45 | 16,95 | 17,05 | -1,45% | - |
| 08.10.2025 | 17,05 | 17,45 | 16,75 | 17,30 | 3,59% | - |
| 07.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 06.10.2025 | 16,45 | 17,00 | 16,45 | 17,00 | 1,80% | - |
| 03.10.2025 | 15,95 | 16,95 | 15,90 | 16,70 | -1,76% | - |
| 02.10.2025 | 17,05 | 17,05 | 16,95 | 17,00 | 0,29% | - |
| 01.10.2025 | 16,70 | 17,05 | 16,45 | 16,95 | 0,30% | - |
| 30.09.2025 | 16,55 | 16,95 | 16,30 | 16,90 | 0,60% | - |
| 29.09.2025 | 16,40 | 17,05 | 16,15 | 16,80 | 1,51% | - |
| 26.09.2025 | 16,40 | 16,55 | 16,10 | 16,55 | 2,80% | - |
| 25.09.2025 | 16,10 | 16,20 | 16,10 | 16,10 | 0,94% | - |
| 24.09.2025 | 15,80 | 16,15 | 15,75 | 15,95 | -2,15% | - |
| 23.09.2025 | 16,50 | 16,50 | 16,30 | 16,30 | 0,31% | - |
| 22.09.2025 | 16,60 | 16,60 | 16,15 | 16,25 | -2,69% | - |
| 19.09.2025 | 16,30 | 16,75 | 15,95 | 16,70 | 3,73% | - |
| 18.09.2025 | 15,80 | 16,25 | 15,80 | 16,10 | 3,54% | - |
| 17.09.2025 | 15,55 | 15,60 | 15,50 | 15,55 | -0,32% | - |
| 16.09.2025 | 15,90 | 16,00 | 15,25 | 15,60 | 3,65% | - |
| 15.09.2025 | 15,10 | 15,20 | 15,05 | 15,05 | 3,44% | - |
| 12.09.2025 | 14,60 | 14,65 | 14,50 | 14,55 | -6,73% | - |
| 10.09.2025 | 14,85 | 15,65 | 14,80 | 15,60 | 5,41% | - |
| 09.09.2025 | 14,80 | 14,95 | 14,80 | 14,80 | 1,02% | - |
| 08.09.2025 | 14,45 | 14,65 | 14,45 | 14,65 | 1,38% | - |
| 05.09.2025 | 14,20 | 14,65 | 13,85 | 14,45 | 2,12% | - |
| 04.09.2025 | 14,25 | 14,25 | 13,85 | 14,15 | 0,71% | - |
| 03.09.2025 | 14,35 | 14,45 | 13,95 | 14,05 | -1,40% | - |
| 02.09.2025 | 14,00 | 14,25 | 13,80 | 14,25 | 1,42% | - |
| 01.09.2025 | 14,00 | 14,10 | 13,95 | 14,05 | 0,72% | - |
| 29.08.2025 | 14,00 | 14,60 | 13,85 | 13,95 | -0,71% | - |
| 28.08.2025 | 14,00 | 14,35 | 13,90 | 14,05 | 0,00% | - |
| 27.08.2025 | 14,15 | 14,25 | 13,95 | 14,05 | -0,71% | - |
| 26.08.2025 | 14,05 | 14,25 | 13,85 | 14,15 | 1,43% | - |
| 25.08.2025 | 13,80 | 14,20 | 13,55 | 13,95 | 0,72% | - |
| 22.08.2025 | 13,60 | 13,95 | 13,35 | 13,85 | 1,47% | - |
| 21.08.2025 | 13,65 | 13,95 | 13,50 | 13,65 | 0,00% | - |
| 20.08.2025 | 12,95 | 13,85 | 12,85 | 13,65 | 5,41% | - |
| 19.08.2025 | 14,05 | 14,05 | 12,75 | 12,95 | -6,50% | - |
| 18.08.2025 | 14,20 | 14,30 | 13,55 | 13,85 | -1,42% | - |
| 15.08.2025 | 14,70 | 14,95 | 13,85 | 14,05 | -4,10% | - |
| 14.08.2025 | 15,25 | 15,40 | 14,35 | 14,65 | -3,93% | - |
| 13.08.2025 | 15,65 | 15,85 | 14,55 | 15,25 | -1,93% | - |
| 12.08.2025 | 18,55 | 19,75 | 14,95 | 15,55 | -6,61% | - |
| 11.08.2025 | 18,25 | 19,05 | 16,65 | 16,65 | -8,77% | - |
| 08.08.2025 | 17,60 | 18,35 | 17,25 | 18,25 | 7,04% | - |
| 07.08.2025 | 16,05 | 17,15 | 15,85 | 17,05 | 6,90% | - |
| 06.08.2025 | 16,10 | 16,20 | 15,80 | 15,95 | -1,24% | - |
| 05.08.2025 | 15,55 | 16,15 | 15,40 | 16,15 | 4,53% | - |
| 04.08.2025 | 14,60 | 15,65 | 14,55 | 15,45 | 6,92% | - |
| 01.08.2025 | 15,50 | 15,65 | 14,15 | 14,45 | -6,77% | - |
| 31.07.2025 | 14,60 | 15,60 | 14,50 | 15,50 | 5,80% | - |
| 30.07.2025 | 14,45 | 14,85 | 14,35 | 14,65 | 1,38% | - |
| 29.07.2025 | 14,50 | 14,90 | 14,35 | 14,45 | -0,69% | - |
| 28.07.2025 | 13,80 | 14,55 | 13,45 | 14,55 | 5,43% | - |
| 25.07.2025 | 14,20 | 14,50 | 13,75 | 13,80 | -3,16% | - |
| 24.07.2025 | 14,35 | 14,55 | 13,85 | 14,25 | -0,70% | - |