1,880$
1,08%
Echtzeit-Aktienkurs Hadron Energy Inc.
Bid:
Ask:
Aktienkurse zur Hadron Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,88 | 1,88 | 1,77 | 1,83 | -1,61% | 7.112,00 |
| 08.09.2026 | 1,83 | 1,97 | 1,79 | 1,86 | 3,91% | 94.872,00 |
| 04.09.2026 | 1,93 | 1,94 | 1,70 | 1,79 | -2,19% | 158.134,00 |
| 03.09.2026 | 1,88 | 2,05 | 1,81 | 1,83 | -2,66% | 64.306,00 |
| 02.09.2026 | 2,13 | 2,14 | 1,84 | 1,88 | -5,53% | 58.285,00 |
| 01.09.2026 | 2,00 | 2,08 | 1,95 | 1,99 | 0,51% | 32.545,00 |
| 31.08.2026 | 1,95 | 2,06 | 1,91 | 1,98 | 0,51% | 83.738,00 |
| 28.08.2026 | 2,19 | 2,23 | 1,93 | 1,97 | -11,26% | 99.312,00 |
| 27.08.2026 | 2,28 | 2,67 | 2,17 | 2,22 | 4,23% | 174.555,00 |
| 26.08.2026 | 2,08 | 2,24 | 2,07 | 2,13 | 2,90% | 113.095,00 |
| 25.08.2026 | 1,89 | 2,10 | 1,89 | 2,07 | 10,11% | 138.211,00 |
| 24.08.2026 | 1,88 | 1,93 | 1,84 | 1,88 | 0,53% | 27.223,00 |
| 21.08.2026 | 1,88 | 1,89 | 1,81 | 1,87 | 1,08% | 22.568,00 |
| 20.08.2026 | 1,87 | 1,87 | 1,84 | 1,85 | 0,54% | 7.031,00 |
| 19.08.2026 | 1,86 | 1,86 | 1,80 | 1,84 | 1,10% | 29.622,00 |
| 18.08.2026 | 1,83 | 1,89 | 1,81 | 1,82 | 0,00% | 27.692,00 |
| 17.08.2026 | 1,91 | 1,91 | 1,80 | 1,82 | -3,70% | 49.989,00 |
| 14.08.2026 | 1,88 | 1,90 | 1,83 | 1,89 | 1,61% | 53.841,00 |
| 13.08.2026 | 1,91 | 1,97 | 1,81 | 1,86 | -1,59% | 61.471,00 |
| 12.08.2026 | 1,92 | 2,04 | 1,86 | 1,89 | 2,72% | 126.035,00 |
| 11.08.2026 | 1,81 | 1,99 | 1,81 | 1,84 | 0,55% | 75.846,00 |
| 10.08.2026 | 1,80 | 1,99 | 1,73 | 1,83 | 6,40% | 157.505,00 |
| 07.08.2026 | 1,67 | 1,80 | 1,66 | 1,72 | 2,99% | 46.739,00 |
| 06.08.2026 | 1,71 | 1,71 | 1,65 | 1,67 | -0,60% | 30.517,00 |
| 05.08.2026 | 1,68 | 1,82 | 1,60 | 1,68 | 2,44% | 86.835,00 |
| 04.08.2026 | 1,47 | 1,64 | 1,47 | 1,64 | 11,56% | 78.414,00 |
| 03.08.2026 | 1,59 | 1,59 | 1,45 | 1,47 | -3,92% | 42.098,00 |
| 31.07.2026 | 1,50 | 1,54 | 1,48 | 1,53 | 1,32% | 72.718,00 |
| 30.07.2026 | 1,64 | 1,76 | 1,19 | 1,51 | -6,21% | 260.161,00 |
| 29.07.2026 | 1,65 | 1,66 | 1,59 | 1,61 | -0,62% | 40.239,00 |
| 28.07.2026 | 1,66 | 1,67 | 1,54 | 1,62 | -1,52% | 63.168,00 |
| 27.07.2026 | 1,75 | 1,80 | 1,61 | 1,65 | -3,52% | 90.560,00 |
| 24.07.2026 | 1,98 | 1,98 | 1,65 | 1,71 | -14,32% | 219.520,00 |
| 23.07.2026 | 1,96 | 2,04 | 1,94 | 1,99 | 2,05% | 39.365,00 |
| 22.07.2026 | 1,92 | 2,04 | 1,92 | 1,95 | -1,52% | 48.897,00 |
| 21.07.2026 | 2,02 | 2,04 | 1,97 | 1,98 | -1,00% | 62.483,00 |
| 20.07.2026 | 2,02 | 2,08 | 1,95 | 2,00 | 0,00% | 31.737,00 |
| 17.07.2026 | 1,99 | 2,02 | 1,91 | 2,00 | 0,00% | 40.440,00 |
| 16.07.2026 | 1,98 | 2,02 | 1,93 | 2,00 | 2,56% | 123.027,00 |
| 15.07.2026 | 1,89 | 1,97 | 1,75 | 1,95 | 0,00% | 86.976,00 |
| 14.07.2026 | 2,03 | 2,06 | 1,90 | 1,95 | 0,00% | 129.706,00 |
| 13.07.2026 | 2,01 | 2,02 | 1,88 | 1,95 | 0,26% | 85.075,00 |
| 10.07.2026 | 2,03 | 2,04 | 1,88 | 1,95 | 3,46% | 21.826,00 |
| 09.07.2026 | 1,91 | 2,09 | 1,85 | 1,88 | -2,08% | 33.719,00 |
| 08.07.2026 | 1,99 | 2,00 | 1,90 | 1,92 | -4,48% | 46.054,00 |
| 07.07.2026 | 2,03 | 2,09 | 1,96 | 2,01 | -2,90% | 36.508,00 |
| 06.07.2026 | 2,00 | 2,19 | 2,00 | 2,07 | 3,50% | 23.754,00 |
| 02.07.2026 | 2,16 | 2,29 | 2,00 | 2,00 | -5,66% | 36.905,00 |
| 01.07.2026 | 2,17 | 2,34 | 2,05 | 2,12 | 4,43% | 85.307,00 |
| 30.06.2026 | 1,95 | 2,10 | 1,91 | 2,03 | 6,84% | 81.105,00 |
| 29.06.2026 | 1,81 | 1,98 | 1,80 | 1,90 | 4,97% | 154.090,00 |
| 26.06.2026 | 1,84 | 1,89 | 1,71 | 1,81 | -5,24% | 78.116,00 |
| 25.06.2026 | 2,12 | 2,24 | 1,81 | 1,91 | -6,37% | 122.766,00 |
| 24.06.2026 | 2,15 | 2,34 | 2,01 | 2,04 | -3,32% | 71.729,00 |
| 23.06.2026 | 2,34 | 2,34 | 2,01 | 2,11 | -9,83% | 122.445,00 |
| 22.06.2026 | 2,56 | 2,63 | 2,25 | 2,34 | -9,30% | 119.976,00 |
| 18.06.2026 | 2,62 | 2,69 | 2,54 | 2,58 | -1,15% | 81.882,00 |
| 17.06.2026 | 2,68 | 2,75 | 2,57 | 2,61 | -0,76% | 200.936,00 |
| 16.06.2026 | 2,70 | 2,94 | 2,52 | 2,63 | -2,95% | 262.771,00 |
| 15.06.2026 | 2,97 | 2,97 | 2,70 | 2,71 | -0,91% | 123.285,00 |
| 12.06.2026 | 2,90 | 3,14 | 2,74 | 2,74 | -6,66% | 138.249,00 |
| 11.06.2026 | 2,91 | 3,21 | 2,90 | 2,93 | -0,34% | 111.138,00 |
| 10.06.2026 | 2,80 | 2,98 | 2,79 | 2,94 | 1,73% | 58.148,00 |
| 09.06.2026 | 2,91 | 2,99 | 2,71 | 2,89 | 0,35% | 95.089,00 |
| 08.06.2026 | 2,81 | 2,96 | 2,60 | 2,88 | 8,27% | 119.800,00 |
| 05.06.2026 | 2,92 | 2,92 | 2,58 | 2,66 | -8,28% | 111.386,00 |
| 04.06.2026 | 2,75 | 2,96 | 2,51 | 2,90 | 6,23% | 126.941,00 |
| 03.06.2026 | 2,94 | 3,02 | 2,63 | 2,73 | -6,83% | 172.989,00 |
| 02.06.2026 | 3,02 | 3,10 | 2,87 | 2,93 | -2,33% | 177.287,00 |
| 01.06.2026 | 2,98 | 3,24 | 2,62 | 3,00 | 0,67% | 385.635,00 |
| 29.05.2026 | 3,10 | 3,19 | 2,82 | 2,98 | -1,00% | 409.393,00 |