Echtzeit-Aktienkurs Houston American Energy Corp.
Bid:
Ask:
Aktienkurse zur Houston American Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 3,33% | 48.859,00 |
| 23.12.2024 | 1,21 | 1,24 | 1,19 | 1,20 | 0,00% | 138.236,00 |
| 20.12.2024 | 1,20 | 1,23 | 1,18 | 1,20 | -1,64% | 224.922,00 |
| 19.12.2024 | 1,29 | 1,30 | 1,22 | 1,22 | -3,17% | 138.708,00 |
| 18.12.2024 | 1,32 | 1,33 | 1,26 | 1,26 | -3,08% | 122.355,00 |
| 17.12.2024 | 1,35 | 1,35 | 1,29 | 1,30 | -4,41% | 154.745,00 |
| 16.12.2024 | 1,41 | 1,42 | 1,35 | 1,36 | -2,16% | 191.753,00 |
| 13.12.2024 | 1,41 | 1,41 | 1,34 | 1,39 | 0,72% | 229.090,00 |
| 12.12.2024 | 1,30 | 1,42 | 1,30 | 1,38 | 6,98% | 648.690,00 |
| 11.12.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | 96.678,00 |
| 10.12.2024 | 1,30 | 1,30 | 1,28 | 1,29 | 0,78% | 58.097,00 |
| 09.12.2024 | 1,26 | 1,32 | 1,25 | 1,28 | 1,59% | 209.231,00 |
| 06.12.2024 | 1,26 | 1,27 | 1,20 | 1,26 | 0,00% | 252.952,00 |
| 05.12.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -1,56% | 110.600,00 |
| 04.12.2024 | 1,31 | 1,33 | 1,27 | 1,28 | -3,03% | 144.382,00 |
| 03.12.2024 | 1,31 | 1,36 | 1,31 | 1,32 | -1,49% | 272.093,00 |
| 02.12.2024 | 1,39 | 1,39 | 1,33 | 1,34 | -3,60% | 224.728,00 |
| 29.11.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 0,72% | 74.759,00 |
| 27.11.2024 | 1,37 | 1,42 | 1,35 | 1,38 | -0,72% | 113.239,00 |
| 26.11.2024 | 1,41 | 1,43 | 1,37 | 1,39 | 0,72% | 165.873,00 |
| 25.11.2024 | 1,40 | 1,45 | 1,38 | 1,38 | -5,48% | 251.111,00 |
| 22.11.2024 | 1,41 | 1,48 | 1,41 | 1,46 | 2,82% | 187.752,00 |
| 21.11.2024 | 1,47 | 1,51 | 1,41 | 1,42 | -2,74% | 165.790,00 |
| 20.11.2024 | 1,50 | 1,53 | 1,46 | 1,46 | -4,58% | 235.512,00 |
| 19.11.2024 | 1,50 | 1,59 | 1,47 | 1,53 | 4,08% | 498.321,00 |
| 18.11.2024 | 1,45 | 1,50 | 1,43 | 1,47 | 2,80% | 369.705,00 |
| 15.11.2024 | 1,52 | 1,54 | 1,43 | 1,43 | -6,54% | 246.205,00 |
| 14.11.2024 | 1,50 | 1,60 | 1,47 | 1,53 | 3,38% | 464.037,00 |
| 13.11.2024 | 1,42 | 1,53 | 1,36 | 1,48 | 5,71% | 659.781,00 |
| 12.11.2024 | 1,33 | 1,43 | 1,32 | 1,40 | 5,26% | 412.701,00 |
| 11.11.2024 | 1,30 | 1,36 | 1,26 | 1,33 | 0,76% | 585.471,00 |
| 08.11.2024 | 1,30 | 1,32 | 1,26 | 1,32 | 0,76% | 382.330,00 |
| 07.11.2024 | 1,31 | 1,35 | 1,28 | 1,31 | -2,96% | 492.032,00 |
| 06.11.2024 | 1,35 | 1,42 | 1,30 | 1,35 | 2,27% | 926.996,00 |
| 05.11.2024 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | 243.533,00 |
| 04.11.2024 | 1,33 | 1,34 | 1,29 | 1,32 | 1,54% | 576.935,00 |
| 01.11.2024 | 1,35 | 1,37 | 1,29 | 1,30 | -5,80% | 584.514,00 |
| 31.10.2024 | 1,30 | 1,39 | 1,28 | 1,38 | 9,52% | 1.358.175,00 |
| 30.10.2024 | 1,32 | 1,35 | 1,25 | 1,26 | 0,80% | 563.451,00 |
| 29.10.2024 | 1,33 | 1,35 | 1,25 | 1,25 | -6,72% | 462.584,00 |
| 28.10.2024 | 1,37 | 1,45 | 1,33 | 1,34 | -16,25% | 1.265.422,00 |
| 25.10.2024 | 1,43 | 1,61 | 1,43 | 1,60 | 11,11% | 1.103.789,00 |
| 24.10.2024 | 1,41 | 1,44 | 1,34 | 1,44 | 4,35% | 227.418,00 |
| 23.10.2024 | 1,44 | 1,46 | 1,36 | 1,38 | -4,83% | 281.933,00 |
| 22.10.2024 | 1,50 | 1,50 | 1,42 | 1,45 | -2,03% | 321.081,00 |
| 21.10.2024 | 1,37 | 1,48 | 1,37 | 1,48 | 10,45% | 483.819,00 |
| 18.10.2024 | 1,29 | 1,36 | 1,28 | 1,34 | 3,88% | 230.082,00 |
| 17.10.2024 | 1,28 | 1,32 | 1,27 | 1,29 | -2,27% | 289.670,00 |
| 16.10.2024 | 1,32 | 1,36 | 1,31 | 1,32 | -0,75% | 336.239,00 |
| 15.10.2024 | 1,28 | 1,33 | 1,25 | 1,33 | -2,21% | 566.964,00 |
| 14.10.2024 | 1,41 | 1,44 | 1,36 | 1,36 | -5,56% | 409.064,00 |
| 11.10.2024 | 1,50 | 1,51 | 1,39 | 1,44 | -4,64% | 1.182.285,00 |
| 10.10.2024 | 1,51 | 1,59 | 1,42 | 1,51 | 7,09% | 1.623.722,00 |
| 09.10.2024 | 1,40 | 1,44 | 1,30 | 1,41 | -4,08% | 1.296.232,00 |
| 08.10.2024 | 1,54 | 1,60 | 1,44 | 1,47 | -13,02% | 1.863.031,00 |
| 07.10.2024 | 1,50 | 1,83 | 1,45 | 1,69 | 17,36% | 4.565.451,00 |
| 04.10.2024 | 1,49 | 1,63 | 1,37 | 1,44 | -3,36% | 2.628.950,00 |
| 03.10.2024 | 1,25 | 1,61 | 1,25 | 1,49 | 17,32% | 6.337.149,00 |
| 02.10.2024 | 1,45 | 1,45 | 1,15 | 1,27 | -4,51% | 4.760.110,00 |
| 01.10.2024 | 1,09 | 1,55 | 1,05 | 1,33 | 20,91% | 14.261.462,00 |
| 30.09.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,92% | 221.398,00 |
| 27.09.2024 | 1,04 | 1,09 | 1,03 | 1,09 | 5,83% | 314.836,00 |
| 26.09.2024 | 1,05 | 1,05 | 1,01 | 1,03 | -2,83% | 65.526,00 |
| 25.09.2024 | 1,04 | 1,06 | 1,03 | 1,06 | 2,91% | 67.777,00 |
| 24.09.2024 | 1,09 | 1,09 | 1,03 | 1,03 | -2,83% | 95.331,00 |
| 23.09.2024 | 1,10 | 1,10 | 1,05 | 1,06 | 0,00% | 77.415,00 |
| 20.09.2024 | 1,08 | 1,09 | 1,05 | 1,06 | -0,93% | 76.010,00 |
| 19.09.2024 | 1,07 | 1,07 | 1,03 | 1,07 | 3,88% | 81.111,00 |
| 18.09.2024 | 1,07 | 1,09 | 1,03 | 1,03 | -3,74% | 105.495,00 |
| 17.09.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 2,88% | 94.786,00 |
| 16.09.2024 | 1,02 | 1,05 | 1,01 | 1,04 | 2,97% | 163.198,00 |
| 13.09.2024 | 1,01 | 1,03 | 1,01 | 1,01 | -0,98% | 54.048,00 |
| 12.09.2024 | 0,98 | 1,03 | 0,98 | 1,02 | 3,55% | 156.070,00 |
| 11.09.2024 | 1,01 | 1,03 | 0,96 | 0,99 | -0,10% | 114.464,00 |
| 10.09.2024 | 0,99 | 1,00 | 0,97 | 0,99 | 0,00% | 62.980,00 |
| 09.09.2024 | 0,98 | 1,01 | 0,97 | 0,99 | 0,00% | 113.944,00 |
| 06.09.2024 | 0,99 | 1,04 | 0,98 | 0,99 | -1,40% | 181.474,00 |
| 05.09.2024 | 1,00 | 1,02 | 0,97 | 1,00 | 2,04% | 213.107,00 |
| 04.09.2024 | 1,06 | 1,07 | 0,97 | 0,98 | -7,55% | 519.340,00 |
| 03.09.2024 | 1,11 | 1,12 | 1,05 | 1,06 | -5,36% | 216.679,00 |
| 30.08.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,90% | 149.511,00 |
| 29.08.2024 | 1,10 | 1,15 | 1,10 | 1,11 | 0,91% | 444.827,00 |
| 28.08.2024 | 1,18 | 1,18 | 1,04 | 1,10 | -5,98% | 646.055,00 |
| 27.08.2024 | 1,20 | 1,22 | 1,17 | 1,17 | -7,14% | 447.320,00 |
| 26.08.2024 | 1,20 | 1,29 | 1,15 | 1,26 | 10,53% | 1.758.535,00 |
| 23.08.2024 | 1,11 | 1,16 | 1,11 | 1,14 | 1,33% | 281.123,00 |
| 22.08.2024 | 1,12 | 1,14 | 1,09 | 1,13 | 2,27% | 191.812,00 |
| 21.08.2024 | 1,14 | 1,15 | 1,07 | 1,10 | -3,51% | 475.205,00 |
| 20.08.2024 | 1,16 | 1,22 | 1,11 | 1,14 | -3,39% | 847.929,00 |
| 19.08.2024 | 1,18 | 1,19 | 1,13 | 1,18 | 0,85% | 505.443,00 |
| 16.08.2024 | 1,18 | 1,21 | 1,17 | 1,17 | -1,68% | 776.448,00 |
| 15.08.2024 | 1,28 | 1,30 | 1,18 | 1,19 | -6,30% | 1.323.523,00 |
| 14.08.2024 | 1,30 | 1,34 | 1,24 | 1,27 | -3,79% | 1.880.594,00 |
| 13.08.2024 | 1,51 | 1,52 | 1,30 | 1,32 | -13,73% | 1.788.573,00 |
| 12.08.2024 | 1,40 | 1,64 | 1,36 | 1,53 | 15,91% | 6.352.074,00 |
| 09.08.2024 | 1,36 | 1,40 | 1,30 | 1,32 | -5,71% | 613.677,00 |
| 08.08.2024 | 1,39 | 1,54 | 1,36 | 1,40 | 2,19% | 1.674.365,00 |
| 07.08.2024 | 1,29 | 1,47 | 1,29 | 1,37 | 6,20% | 2.810.046,00 |
| 06.08.2024 | 1,36 | 1,42 | 1,27 | 1,29 | -14,00% | 1.122.316,00 |
| 05.08.2024 | 1,24 | 1,55 | 1,16 | 1,50 | 22,95% | 4.115.919,00 |