15,950€
-14,71%
Echtzeit-Aktienkurs Hallador Energy Company
Bid:
Ask:
Aktienkurse zur Hallador Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,05 | 16,30 | 16,05 | 16,10 | -13,90% | - |
| 07.05.2026 | 18,05 | 19,20 | 15,75 | 18,70 | 23,84% | - |
| 06.05.2026 | 15,15 | 15,15 | 15,10 | 15,10 | -0,98% | - |
| 05.05.2026 | 13,35 | 15,25 | 13,30 | 15,25 | 13,38% | - |
| 04.05.2026 | 13,35 | 13,55 | 13,15 | 13,45 | 4,26% | - |
| 30.04.2026 | 12,90 | 12,95 | 12,90 | 12,90 | -2,64% | - |
| 29.04.2026 | 13,15 | 13,25 | 13,15 | 13,25 | -5,36% | - |
| 28.04.2026 | 13,95 | 14,00 | 13,95 | 14,00 | -0,36% | - |
| 27.04.2026 | 13,45 | 14,05 | 13,45 | 14,05 | 3,31% | - |
| 24.04.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 0,00% | - |
| 23.04.2026 | 13,75 | 13,75 | 13,60 | 13,60 | 0,37% | - |
| 22.04.2026 | 13,45 | 13,60 | 13,45 | 13,55 | 5,04% | - |
| 21.04.2026 | 12,85 | 12,95 | 12,85 | 12,90 | -4,09% | - |
| 20.04.2026 | 13,55 | 13,55 | 13,45 | 13,45 | -4,27% | - |
| 17.04.2026 | 14,35 | 14,35 | 14,05 | 14,05 | 4,85% | - |
| 16.04.2026 | 13,35 | 13,40 | 13,35 | 13,40 | 4,69% | - |
| 15.04.2026 | 12,75 | 12,80 | 12,75 | 12,80 | -0,78% | - |
| 14.04.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 13.04.2026 | 12,95 | 12,95 | 12,90 | 12,90 | -0,39% | - |
| 10.04.2026 | 13,05 | 13,25 | 12,85 | 12,95 | -3,72% | - |
| 09.04.2026 | 13,45 | 13,50 | 13,45 | 13,45 | -1,82% | - |
| 08.04.2026 | 13,45 | 13,70 | 13,35 | 13,70 | -1,44% | - |
| 07.04.2026 | 13,75 | 13,95 | 13,75 | 13,90 | 2,21% | - |
| 02.04.2026 | 13,65 | 13,75 | 13,60 | 13,60 | -3,55% | - |
| 01.04.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -3,42% | - |
| 31.03.2026 | 14,85 | 15,00 | 14,60 | 14,60 | -2,67% | - |
| 30.03.2026 | 14,95 | 15,50 | 14,85 | 15,00 | -7,12% | - |
| 27.03.2026 | 15,95 | 16,15 | 15,95 | 16,15 | -2,71% | - |
| 26.03.2026 | 15,70 | 16,60 | 15,60 | 16,60 | 7,10% | - |
| 25.03.2026 | 14,35 | 15,50 | 14,15 | 15,50 | 9,54% | - |
| 24.03.2026 | 13,35 | 14,25 | 13,35 | 14,15 | 1,43% | - |
| 23.03.2026 | 13,65 | 13,95 | 13,45 | 13,95 | -3,46% | - |
| 20.03.2026 | 14,55 | 14,55 | 14,45 | 14,45 | 1,40% | - |
| 19.03.2026 | 14,35 | 14,35 | 14,25 | 14,25 | 0,00% | - |
| 18.03.2026 | 14,55 | 14,70 | 13,95 | 14,25 | 1,42% | 1,00 |
| 17.03.2026 | 13,95 | 14,05 | 13,95 | 14,05 | -6,95% | - |
| 16.03.2026 | 15,15 | 15,35 | 15,05 | 15,10 | -5,92% | - |
| 13.03.2026 | 16,20 | 16,25 | 16,05 | 16,05 | -0,93% | - |
| 12.03.2026 | 16,35 | 16,35 | 16,20 | 16,20 | -2,41% | - |
| 11.03.2026 | 16,45 | 16,60 | 15,85 | 16,60 | 2,47% | - |
| 10.03.2026 | 16,45 | 16,45 | 16,20 | 16,20 | -0,61% | - |
| 09.03.2026 | 16,80 | 16,95 | 16,25 | 16,30 | -8,43% | - |
| 06.03.2026 | 16,95 | 17,80 | 16,75 | 17,80 | 9,20% | - |
| 05.03.2026 | 16,25 | 16,35 | 16,25 | 16,30 | -0,61% | - |
| 04.03.2026 | 16,15 | 16,55 | 16,00 | 16,40 | 2,18% | - |
| 03.03.2026 | 16,25 | 16,35 | 15,80 | 16,05 | -1,23% | - |
| 02.03.2026 | 15,25 | 16,45 | 15,25 | 16,25 | 4,17% | - |
| 27.02.2026 | 15,75 | 15,75 | 15,60 | 15,60 | 0,32% | - |
| 26.02.2026 | 15,75 | 15,90 | 15,20 | 15,55 | 0,65% | - |
| 25.02.2026 | 15,45 | 15,50 | 15,40 | 15,45 | 1,64% | - |
| 24.02.2026 | 15,20 | 15,40 | 15,00 | 15,20 | -2,25% | - |
| 23.02.2026 | 15,60 | 15,75 | 15,40 | 15,55 | -1,27% | - |
| 20.02.2026 | 16,00 | 16,20 | 15,45 | 15,75 | -1,87% | - |
| 19.02.2026 | 15,80 | 16,25 | 15,65 | 16,05 | 0,31% | - |
| 18.02.2026 | 15,95 | 16,00 | 15,95 | 16,00 | -5,33% | - |
| 17.02.2026 | 16,95 | 16,95 | 16,90 | 16,90 | -0,29% | - |
| 16.02.2026 | 16,95 | 17,00 | 16,95 | 16,95 | 4,95% | - |
| 13.02.2026 | 16,35 | 16,35 | 15,95 | 16,15 | -8,24% | - |
| 12.02.2026 | 17,65 | 17,65 | 17,45 | 17,60 | 1,44% | - |
| 11.02.2026 | 17,20 | 17,40 | 17,20 | 17,35 | 2,97% | - |
| 10.02.2026 | 17,50 | 17,85 | 16,75 | 16,85 | -4,26% | - |
| 09.02.2026 | 16,95 | 17,90 | 16,65 | 17,60 | 10,69% | - |
| 06.02.2026 | 15,95 | 15,95 | 15,90 | 15,90 | 3,58% | - |
| 05.02.2026 | 14,95 | 15,60 | 14,55 | 15,35 | -2,23% | - |
| 04.02.2026 | 15,75 | 15,75 | 15,70 | 15,70 | 0,96% | - |
| 03.02.2026 | 15,20 | 15,65 | 15,15 | 15,55 | -0,64% | - |
| 02.02.2026 | 15,60 | 15,65 | 15,40 | 15,65 | 2,96% | - |
| 30.01.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 1,00% | - |
| 29.01.2026 | 15,20 | 15,50 | 14,95 | 15,05 | -3,53% | - |
| 28.01.2026 | 15,40 | 15,60 | 15,40 | 15,60 | -0,64% | - |
| 27.01.2026 | 15,75 | 15,75 | 15,70 | 15,70 | -3,38% | - |
| 26.01.2026 | 16,90 | 17,20 | 16,05 | 16,25 | -7,41% | - |
| 23.01.2026 | 17,45 | 17,75 | 17,40 | 17,55 | 2,03% | - |
| 22.01.2026 | 17,15 | 17,20 | 17,15 | 17,20 | 0,29% | - |
| 21.01.2026 | 17,05 | 17,40 | 16,65 | 17,15 | 1,18% | - |
| 20.01.2026 | 17,05 | 17,40 | 16,75 | 16,95 | -1,74% | - |
| 19.01.2026 | 17,30 | 17,30 | 17,25 | 17,25 | -0,58% | - |
| 16.01.2026 | 16,75 | 17,85 | 16,55 | 17,35 | 2,66% | - |
| 15.01.2026 | 16,10 | 16,90 | 16,10 | 16,90 | 2,74% | - |
| 14.01.2026 | 16,80 | 16,80 | 16,45 | 16,45 | -5,46% | 488,00 |
| 13.01.2026 | 17,40 | 17,70 | 17,40 | 17,40 | 4,19% | - |
| 12.01.2026 | 16,80 | 16,80 | 16,70 | 16,70 | 4,38% | - |
| 09.01.2026 | 16,00 | 16,00 | 15,90 | 16,00 | 3,23% | - |
| 08.01.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -4,91% | - |
| 07.01.2026 | 16,30 | 16,35 | 16,30 | 16,30 | -1,21% | - |
| 06.01.2026 | 16,50 | 16,50 | 16,25 | 16,50 | -0,60% | - |
| 05.01.2026 | 16,45 | 16,60 | 16,45 | 16,60 | 0,91% | - |
| 02.01.2026 | 16,20 | 16,60 | 16,20 | 16,45 | 0,92% | - |
| 30.12.2025 | 16,40 | 16,40 | 16,25 | 16,30 | -0,31% | - |
| 29.12.2025 | 16,40 | 16,60 | 16,15 | 16,35 | -2,39% | - |
| 23.12.2025 | 16,75 | 16,80 | 16,50 | 16,75 | 0,00% | - |
| 22.12.2025 | 16,50 | 18,05 | 16,45 | 16,75 | 7,37% | - |
| 19.12.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 6,12% | - |
| 18.12.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -8,98% | - |
| 17.12.2025 | 17,15 | 17,45 | 16,05 | 16,15 | -6,92% | - |
| 16.12.2025 | 18,00 | 18,25 | 17,25 | 17,35 | -9,16% | - |
| 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% | - |