Echtzeit-Aktienkurs Houston American Energy Corp.
Bid:
Ask:
Aktienkurse zur Houston American Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 1,27 | 1,28 | 1,20 | 1,22 | -3,17% | 300.146,00 |
| 01.08.2024 | 1,38 | 1,38 | 1,25 | 1,26 | -8,03% | 526.097,00 |
| 31.07.2024 | 1,29 | 1,37 | 1,20 | 1,37 | 8,73% | 392.358,00 |
| 30.07.2024 | 1,26 | 1,29 | 1,24 | 1,26 | 0,80% | 184.436,00 |
| 29.07.2024 | 1,24 | 1,29 | 1,21 | 1,25 | 0,81% | 243.429,00 |
| 26.07.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 1,64% | 50.829,00 |
| 25.07.2024 | 1,25 | 1,25 | 1,21 | 1,22 | -0,81% | 61.187,00 |
| 24.07.2024 | 1,21 | 1,24 | 1,20 | 1,23 | 2,50% | 116.324,00 |
| 23.07.2024 | 1,20 | 1,22 | 1,17 | 1,20 | 0,84% | 70.890,00 |
| 22.07.2024 | 1,24 | 1,24 | 1,17 | 1,19 | -1,65% | 150.378,00 |
| 19.07.2024 | 1,24 | 1,24 | 1,21 | 1,21 | 0,00% | 96.186,00 |
| 18.07.2024 | 1,21 | 1,25 | 1,21 | 1,21 | -2,42% | 69.023,00 |
| 17.07.2024 | 1,23 | 1,27 | 1,22 | 1,24 | 0,81% | 126.719,00 |
| 16.07.2024 | 1,20 | 1,26 | 1,19 | 1,23 | 4,24% | 206.048,00 |
| 15.07.2024 | 1,22 | 1,22 | 1,15 | 1,18 | 0,85% | 169.095,00 |
| 12.07.2024 | 1,20 | 1,21 | 1,14 | 1,17 | -2,50% | 252.554,00 |
| 11.07.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 1,69% | 87.300,00 |
| 10.07.2024 | 1,20 | 1,21 | 1,17 | 1,18 | -1,67% | 104.380,00 |
| 09.07.2024 | 1,21 | 1,22 | 1,20 | 1,20 | 0,00% | 48.517,00 |
| 08.07.2024 | 1,24 | 1,25 | 1,20 | 1,20 | -3,23% | 57.340,00 |
| 05.07.2024 | 1,25 | 1,28 | 1,24 | 1,24 | -3,13% | 121.378,00 |
| 03.07.2024 | 1,23 | 1,28 | 1,22 | 1,28 | 4,92% | 175.624,00 |
| 02.07.2024 | 1,25 | 1,29 | 1,22 | 1,22 | -3,17% | 96.884,00 |
| 01.07.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -2,33% | 256.857,00 |
| 28.06.2024 | 1,25 | 1,30 | 1,24 | 1,29 | 1,57% | 191.674,00 |
| 27.06.2024 | 1,23 | 1,27 | 1,22 | 1,27 | 3,25% | 162.038,00 |
| 26.06.2024 | 1,26 | 1,27 | 1,22 | 1,23 | -3,15% | 123.133,00 |
| 25.06.2024 | 1,27 | 1,33 | 1,24 | 1,27 | 1,60% | 223.135,00 |
| 24.06.2024 | 1,18 | 1,26 | 1,18 | 1,25 | 5,93% | 219.930,00 |
| 21.06.2024 | 1,21 | 1,24 | 1,18 | 1,18 | -2,48% | 282.968,00 |
| 20.06.2024 | 1,26 | 1,28 | 1,20 | 1,21 | -2,42% | 317.102,00 |
| 18.06.2024 | 1,21 | 1,33 | 1,21 | 1,24 | 2,48% | 397.790,00 |
| 17.06.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -1,63% | 286.681,00 |
| 14.06.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -0,81% | 79.451,00 |
| 13.06.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -1,59% | 95.649,00 |