Echtzeit-Aktienkurs Houston American Energy Corp.
Bid:
Ask:
Aktienkurse zur Houston American Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 2,19 | 2,26 | 2,12 | 2,16 | 0,93% | 388.990,00 |
| 04.12.2025 | 2,26 | 2,26 | 2,08 | 2,14 | -5,73% | 509.695,00 |
| 03.12.2025 | 2,10 | 2,34 | 2,05 | 2,27 | 7,08% | 411.513,00 |
| 02.12.2025 | 2,15 | 2,18 | 1,96 | 2,12 | -4,50% | 623.810,00 |
| 01.12.2025 | 2,19 | 2,30 | 2,05 | 2,22 | 0,91% | 508.756,00 |
| 28.11.2025 | 2,27 | 2,35 | 2,15 | 2,20 | -2,22% | 212.523,00 |
| 26.11.2025 | 2,60 | 2,64 | 2,21 | 2,25 | -11,07% | 558.568,00 |
| 25.11.2025 | 2,82 | 2,83 | 2,52 | 2,53 | -11,54% | 261.419,00 |
| 24.11.2025 | 2,94 | 2,96 | 2,73 | 2,86 | -5,30% | 210.558,00 |
| 21.11.2025 | 3,56 | 3,60 | 2,74 | 3,02 | -14,45% | 452.957,00 |
| 20.11.2025 | 3,77 | 3,97 | 3,50 | 3,53 | -28,69% | 646.723,00 |
| 19.11.2025 | 5,17 | 5,21 | 4,86 | 4,95 | -5,35% | 55.744,00 |
| 18.11.2025 | 4,97 | 5,37 | 4,92 | 5,23 | 5,44% | 93.336,00 |
| 17.11.2025 | 5,37 | 5,44 | 4,91 | 4,96 | -7,46% | 109.971,00 |
| 14.11.2025 | 5,32 | 5,51 | 5,20 | 5,36 | 0,37% | 202.859,00 |
| 13.11.2025 | 5,28 | 5,56 | 5,21 | 5,34 | 1,52% | 122.385,00 |
| 12.11.2025 | 5,25 | 5,60 | 5,18 | 5,26 | -2,05% | 122.380,00 |
| 11.11.2025 | 5,34 | 5,63 | 5,27 | 5,37 | 0,56% | 102.730,00 |
| 10.11.2025 | 5,01 | 5,35 | 4,94 | 5,34 | 6,80% | 119.156,00 |
| 07.11.2025 | 4,90 | 5,16 | 4,90 | 5,00 | 0,60% | 106.310,00 |
| 06.11.2025 | 5,03 | 5,10 | 4,80 | 4,97 | -0,80% | 101.676,00 |
| 05.11.2025 | 4,94 | 5,07 | 4,80 | 5,01 | 3,51% | 114.496,00 |
| 04.11.2025 | 5,18 | 5,20 | 4,79 | 4,84 | -9,19% | 267.151,00 |
| 03.11.2025 | 5,57 | 5,65 | 5,28 | 5,33 | -7,94% | 127.670,00 |
| 31.10.2025 | 5,10 | 5,80 | 5,08 | 5,79 | 15,80% | 381.340,00 |
| 30.10.2025 | 5,20 | 5,20 | 4,95 | 5,00 | -4,94% | 137.277,00 |
| 29.10.2025 | 5,20 | 5,62 | 5,11 | 5,26 | 1,15% | 306.851,00 |
| 28.10.2025 | 5,50 | 5,52 | 5,15 | 5,20 | -7,47% | 248.424,00 |
| 27.10.2025 | 5,72 | 5,89 | 5,60 | 5,62 | -0,71% | 98.687,00 |
| 24.10.2025 | 5,99 | 6,01 | 5,62 | 5,66 | -5,35% | 248.700,00 |
| 23.10.2025 | 6,40 | 6,70 | 5,77 | 5,98 | 4,55% | 989.929,00 |
| 22.10.2025 | 5,59 | 5,95 | 5,30 | 5,72 | 3,81% | 611.755,00 |
| 21.10.2025 | 5,51 | 5,64 | 5,25 | 5,51 | 1,47% | 131.530,00 |
| 20.10.2025 | 5,25 | 5,54 | 5,10 | 5,43 | 5,03% | 88.503,00 |
| 17.10.2025 | 5,31 | 5,42 | 5,14 | 5,17 | -3,54% | 85.944,00 |
| 16.10.2025 | 5,65 | 5,73 | 5,31 | 5,36 | -4,29% | 91.691,00 |
| 15.10.2025 | 5,77 | 5,82 | 5,58 | 5,60 | -2,95% | 97.696,00 |
| 14.10.2025 | 5,68 | 5,88 | 5,52 | 5,77 | -0,17% | 91.763,00 |
| 13.10.2025 | 5,73 | 5,84 | 5,57 | 5,78 | 3,21% | 118.104,00 |
| 10.10.2025 | 6,07 | 6,07 | 5,50 | 5,60 | -8,20% | 246.893,00 |
| 09.10.2025 | 6,21 | 6,33 | 6,08 | 6,10 | -0,97% | 109.019,00 |
| 08.10.2025 | 6,25 | 6,37 | 6,11 | 6,16 | -1,44% | 85.601,00 |
| 07.10.2025 | 6,22 | 6,30 | 6,13 | 6,25 | -1,42% | 89.189,00 |
| 06.10.2025 | 6,37 | 6,44 | 6,10 | 6,34 | -1,55% | 170.430,00 |
| 02.10.2025 | 6,31 | 6,50 | 6,24 | 6,44 | 1,26% | 140.859,00 |
| 01.10.2025 | 6,16 | 6,41 | 6,14 | 6,36 | 2,09% | 171.341,00 |
| 30.09.2025 | 6,34 | 6,48 | 6,15 | 6,23 | -3,41% | 204.750,00 |
| 29.09.2025 | 6,86 | 6,86 | 6,31 | 6,45 | -7,33% | 308.662,00 |
| 26.09.2025 | 7,20 | 7,51 | 6,82 | 6,96 | -0,29% | 566.543,00 |
| 25.09.2025 | 6,79 | 7,31 | 6,63 | 6,98 | 2,65% | 413.298,00 |
| 24.09.2025 | 6,67 | 6,99 | 6,44 | 6,80 | 2,26% | 240.068,00 |
| 23.09.2025 | 6,55 | 7,05 | 6,54 | 6,65 | 1,68% | 219.841,00 |
| 22.09.2025 | 6,63 | 6,63 | 6,38 | 6,54 | -0,76% | 112.435,00 |
| 19.09.2025 | 6,68 | 6,75 | 6,55 | 6,59 | -1,93% | 120.365,00 |
| 18.09.2025 | 6,53 | 6,86 | 6,53 | 6,72 | 2,13% | 70.990,00 |
| 17.09.2025 | 6,62 | 6,88 | 6,50 | 6,58 | -2,52% | 105.893,00 |
| 16.09.2025 | 6,76 | 6,94 | 6,66 | 6,75 | 0,90% | 135.764,00 |
| 15.09.2025 | 6,81 | 6,83 | 6,45 | 6,69 | -2,76% | 159.765,00 |
| 12.09.2025 | 7,28 | 7,43 | 6,75 | 6,88 | -2,69% | 197.971,00 |
| 11.09.2025 | 7,25 | 7,50 | 7,00 | 7,07 | -6,48% | 194.654,00 |
| 10.09.2025 | 6,80 | 7,76 | 6,66 | 7,56 | 12,00% | 339.190,00 |
| 09.09.2025 | 6,51 | 7,70 | 6,51 | 6,75 | 3,05% | 351.814,00 |
| 08.09.2025 | 7,47 | 7,67 | 6,54 | 6,55 | -12,20% | 205.391,00 |
| 05.09.2025 | 7,94 | 8,07 | 7,15 | 7,46 | -5,57% | 158.396,00 |
| 04.09.2025 | 8,01 | 8,04 | 7,61 | 7,90 | -3,30% | 180.101,00 |
| 03.09.2025 | 8,33 | 8,33 | 7,95 | 8,17 | -3,43% | 160.845,00 |
| 02.09.2025 | 8,26 | 8,56 | 8,10 | 8,46 | 2,79% | 169.687,00 |
| 29.08.2025 | 8,18 | 8,30 | 8,00 | 8,23 | 0,86% | 134.142,00 |
| 28.08.2025 | 8,57 | 8,66 | 8,06 | 8,16 | -4,90% | 198.492,00 |
| 27.08.2025 | 9,25 | 9,69 | 8,58 | 8,58 | -4,13% | 217.201,00 |
| 26.08.2025 | 8,93 | 9,08 | 8,69 | 8,95 | 0,45% | 79.460,00 |
| 25.08.2025 | 8,93 | 9,17 | 8,71 | 8,91 | -0,22% | 118.451,00 |
| 22.08.2025 | 8,83 | 9,23 | 8,64 | 8,93 | 1,13% | 67.387,00 |
| 21.08.2025 | 8,19 | 8,99 | 8,05 | 8,83 | 7,68% | 126.819,00 |
| 20.08.2025 | 8,50 | 8,55 | 7,91 | 8,20 | -3,42% | 108.138,00 |
| 19.08.2025 | 9,62 | 9,70 | 8,27 | 8,49 | -13,54% | 219.012,00 |
| 18.08.2025 | 9,73 | 10,02 | 9,38 | 9,82 | 2,19% | 174.348,00 |
| 15.08.2025 | 10,00 | 10,00 | 9,56 | 9,61 | -3,61% | 59.474,00 |
| 14.08.2025 | 9,93 | 10,03 | 9,65 | 9,97 | 0,40% | 83.279,00 |
| 13.08.2025 | 10,13 | 10,17 | 9,84 | 9,93 | -1,10% | 126.139,00 |
| 12.08.2025 | 10,35 | 10,35 | 10,00 | 10,04 | -2,43% | 87.410,00 |
| 11.08.2025 | 10,40 | 10,55 | 10,10 | 10,29 | -4,10% | 80.440,00 |
| 08.08.2025 | 10,51 | 10,89 | 10,31 | 10,73 | 1,42% | 74.720,00 |
| 07.08.2025 | 10,74 | 10,97 | 10,11 | 10,58 | 0,19% | 72.232,00 |
| 06.08.2025 | 11,17 | 11,40 | 10,55 | 10,56 | -4,09% | 91.517,00 |
| 05.08.2025 | 10,10 | 11,35 | 9,95 | 11,01 | 9,66% | 285.879,00 |
| 04.08.2025 | 9,68 | 10,17 | 9,50 | 10,04 | 4,15% | 102.625,00 |
| 01.08.2025 | 9,43 | 10,35 | 8,93 | 9,64 | 1,37% | 208.532,00 |
| 31.07.2025 | 10,44 | 10,55 | 9,30 | 9,51 | -8,82% | 336.575,00 |
| 30.07.2025 | 11,46 | 11,46 | 10,19 | 10,43 | -11,61% | 244.238,00 |
| 29.07.2025 | 10,51 | 11,85 | 10,51 | 11,80 | 11,22% | 434.190,00 |
| 28.07.2025 | 11,05 | 11,15 | 10,51 | 10,61 | -2,30% | 82.365,00 |
| 25.07.2025 | 11,28 | 11,28 | 10,50 | 10,86 | -2,95% | 104.332,00 |
| 24.07.2025 | 10,72 | 11,56 | 10,51 | 11,19 | 3,90% | 172.921,00 |
| 23.07.2025 | 10,30 | 11,09 | 10,30 | 10,77 | 1,99% | 114.067,00 |
| 22.07.2025 | 9,90 | 10,63 | 9,90 | 10,56 | 6,24% | 89.327,00 |
| 21.07.2025 | 11,00 | 11,00 | 9,93 | 9,94 | -10,29% | 167.062,00 |
| 18.07.2025 | 10,96 | 11,30 | 10,80 | 11,08 | 1,19% | 159.344,00 |
| 17.07.2025 | 10,80 | 11,05 | 10,50 | 10,95 | 2,72% | 103.096,00 |
| 16.07.2025 | 10,30 | 10,82 | 10,05 | 10,66 | -0,84% | 196.782,00 |