4,440$
-1,77%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,57 | 4,82 | 4,40 | 4,43 | -1,99% | 1.019.839,00 |
| 16.12.2025 | 4,68 | 4,77 | 4,52 | 4,52 | -6,80% | 738.067,00 |
| 15.12.2025 | 4,95 | 5,01 | 4,72 | 4,85 | -1,32% | 695.425,00 |
| 12.12.2025 | 5,29 | 5,34 | 4,87 | 4,92 | -6,91% | 745.082,00 |
| 11.12.2025 | 5,51 | 5,61 | 5,24 | 5,28 | -5,66% | 526.107,00 |
| 10.12.2025 | 5,61 | 5,66 | 5,33 | 5,60 | -0,94% | 1.297.148,00 |
| 09.12.2025 | 5,39 | 5,71 | 5,36 | 5,65 | 4,82% | 578.877,00 |
| 08.12.2025 | 5,77 | 5,79 | 5,28 | 5,39 | -6,59% | 685.192,00 |
| 05.12.2025 | 6,27 | 6,29 | 5,72 | 5,77 | -8,05% | 662.065,00 |
| 04.12.2025 | 5,86 | 6,35 | 5,86 | 6,28 | 8,19% | 722.177,00 |
| 03.12.2025 | 6,52 | 6,53 | 5,72 | 5,80 | -10,63% | 1.045.267,00 |
| 02.12.2025 | 6,89 | 7,00 | 6,44 | 6,49 | -5,74% | 1.084.883,00 |
| 01.12.2025 | 6,69 | 6,92 | 6,54 | 6,89 | 2,61% | 445.249,00 |
| 28.11.2025 | 6,52 | 6,76 | 6,46 | 6,71 | 3,07% | 464.035,00 |
| 26.11.2025 | 6,46 | 6,61 | 6,44 | 6,51 | 0,77% | 324.174,00 |
| 25.11.2025 | 6,22 | 6,48 | 6,21 | 6,46 | 0,62% | 397.118,00 |
| 24.11.2025 | 6,24 | 6,45 | 6,08 | 6,42 | 4,05% | 970.848,00 |
| 21.11.2025 | 5,90 | 6,18 | 5,74 | 6,17 | 3,87% | 570.832,00 |
| 20.11.2025 | 5,73 | 6,07 | 5,73 | 5,94 | 4,21% | 653.590,00 |
| 19.11.2025 | 5,51 | 5,78 | 5,48 | 5,70 | 0,18% | 404.925,00 |
| 18.11.2025 | 5,51 | 5,79 | 5,51 | 5,69 | 2,34% | 338.298,00 |
| 17.11.2025 | 6,02 | 6,02 | 5,47 | 5,56 | -7,18% | 407.746,00 |
| 14.11.2025 | 5,92 | 6,00 | 5,63 | 5,99 | 1,70% | 357.171,00 |
| 13.11.2025 | 5,96 | 6,19 | 5,85 | 5,89 | -1,67% | 445.411,00 |
| 12.11.2025 | 5,95 | 6,04 | 5,87 | 5,99 | -0,33% | 373.077,00 |
| 11.11.2025 | 5,84 | 6,20 | 5,84 | 6,01 | 4,29% | 461.764,00 |
| 10.11.2025 | 5,85 | 5,88 | 5,66 | 5,76 | -1,15% | 304.250,00 |
| 07.11.2025 | 5,36 | 5,90 | 5,32 | 5,83 | 11,15% | 680.365,00 |
| 06.11.2025 | 5,66 | 6,07 | 5,18 | 5,25 | -14,30% | 952.086,00 |
| 05.11.2025 | 6,16 | 6,47 | 6,10 | 6,12 | -1,29% | 489.953,00 |
| 04.11.2025 | 6,23 | 6,30 | 6,14 | 6,20 | -1,12% | 303.784,00 |
| 03.11.2025 | 6,61 | 6,61 | 6,23 | 6,27 | -5,71% | 394.621,00 |
| 31.10.2025 | 6,32 | 6,78 | 6,25 | 6,65 | 4,64% | 703.373,00 |
| 30.10.2025 | 6,20 | 6,43 | 6,13 | 6,36 | 2,42% | 505.432,00 |
| 29.10.2025 | 6,36 | 6,53 | 6,14 | 6,21 | -2,28% | 412.557,00 |
| 28.10.2025 | 6,65 | 6,72 | 6,31 | 6,35 | -4,65% | 723.295,00 |
| 27.10.2025 | 6,98 | 7,04 | 6,65 | 6,66 | -4,58% | 496.588,00 |
| 24.10.2025 | 7,14 | 7,24 | 6,95 | 6,98 | -2,51% | 388.145,00 |
| 23.10.2025 | 7,14 | 7,21 | 6,98 | 7,16 | 5,29% | 621.131,00 |
| 22.10.2025 | 6,84 | 6,90 | 6,63 | 6,80 | -0,29% | 407.932,00 |
| 21.10.2025 | 6,85 | 6,97 | 6,74 | 6,82 | 0,74% | 334.666,00 |
| 20.10.2025 | 6,72 | 6,88 | 6,70 | 6,77 | 0,74% | 333.247,00 |
| 17.10.2025 | 6,86 | 6,92 | 6,70 | 6,72 | -2,47% | 361.166,00 |
| 16.10.2025 | 7,00 | 7,03 | 6,75 | 6,89 | -1,57% | 341.905,00 |
| 15.10.2025 | 7,10 | 7,24 | 6,86 | 7,00 | -0,99% | 559.229,00 |
| 14.10.2025 | 6,95 | 7,31 | 6,87 | 7,07 | 2,46% | 823.430,00 |
| 13.10.2025 | 6,75 | 6,99 | 6,63 | 6,90 | 4,39% | 410.040,00 |
| 10.10.2025 | 7,00 | 7,01 | 6,60 | 6,61 | -6,77% | 712.582,00 |
| 09.10.2025 | 7,06 | 7,20 | 7,01 | 7,09 | 0,57% | 260.429,00 |
| 08.10.2025 | 7,21 | 7,34 | 7,02 | 7,05 | -2,49% | 548.500,00 |
| 07.10.2025 | 7,32 | 7,34 | 7,10 | 7,23 | -1,50% | 251.511,00 |
| 06.10.2025 | 7,37 | 7,46 | 7,23 | 7,34 | 2,09% | 477.517,00 |
| 03.10.2025 | 7,05 | 7,24 | 7,05 | 7,19 | 3,45% | 37.867,00 |
| 02.10.2025 | 7,13 | 7,20 | 6,93 | 6,95 | -3,34% | 407.807,00 |
| 01.10.2025 | 7,07 | 7,39 | 6,93 | 7,19 | 1,70% | 566.854,00 |
| 30.09.2025 | 6,98 | 7,08 | 6,81 | 7,07 | 0,00% | 453.820,00 |
| 29.09.2025 | 7,24 | 7,24 | 6,96 | 7,07 | -2,62% | 460.690,00 |
| 26.09.2025 | 7,33 | 7,62 | 7,24 | 7,26 | -0,55% | 403.232,00 |
| 25.09.2025 | 7,19 | 7,55 | 7,15 | 7,30 | -0,54% | 344.290,00 |
| 24.09.2025 | 7,10 | 7,58 | 7,00 | 7,34 | 5,92% | 641.409,00 |
| 23.09.2025 | 6,73 | 7,14 | 6,68 | 6,93 | 2,82% | 595.581,00 |
| 22.09.2025 | 6,70 | 6,90 | 6,60 | 6,74 | 0,75% | 455.831,00 |
| 19.09.2025 | 7,01 | 7,18 | 6,66 | 6,69 | -5,11% | 944.931,00 |
| 18.09.2025 | 7,20 | 7,29 | 7,04 | 7,05 | -1,81% | 372.266,00 |
| 17.09.2025 | 7,44 | 7,55 | 7,14 | 7,18 | -4,01% | 418.661,00 |
| 16.09.2025 | 7,13 | 7,53 | 7,12 | 7,48 | 5,95% | 504.063,00 |
| 15.09.2025 | 7,19 | 7,22 | 7,05 | 7,06 | -0,98% | 326.483,00 |
| 12.09.2025 | 7,25 | 7,38 | 7,08 | 7,13 | -1,66% | 319.800,00 |
| 11.09.2025 | 7,25 | 7,29 | 7,16 | 7,25 | -1,23% | 248.866,00 |
| 10.09.2025 | 7,09 | 7,47 | 7,09 | 7,34 | 3,38% | 341.394,00 |
| 09.09.2025 | 7,36 | 7,55 | 7,09 | 7,10 | -3,27% | 301.445,00 |
| 08.09.2025 | 7,52 | 7,57 | 7,22 | 7,34 | -2,00% | 254.067,00 |
| 05.09.2025 | 7,58 | 7,75 | 7,30 | 7,49 | -1,71% | 437.488,00 |
| 04.09.2025 | 7,50 | 7,74 | 7,39 | 7,62 | 0,66% | 367.733,00 |
| 03.09.2025 | 7,71 | 7,86 | 7,49 | 7,57 | -3,57% | 409.174,00 |
| 02.09.2025 | 7,66 | 7,87 | 7,53 | 7,85 | 1,95% | 270.896,00 |
| 29.08.2025 | 7,74 | 7,89 | 7,58 | 7,70 | -0,77% | 366.824,00 |
| 28.08.2025 | 7,64 | 7,77 | 7,49 | 7,76 | 2,78% | 216.642,00 |
| 27.08.2025 | 7,46 | 7,76 | 7,44 | 7,55 | 1,75% | 269.548,00 |
| 26.08.2025 | 7,54 | 7,60 | 7,41 | 7,42 | -2,37% | 400.265,00 |
| 25.08.2025 | 7,72 | 7,91 | 7,56 | 7,60 | -1,17% | 376.721,00 |
| 22.08.2025 | 7,47 | 8,02 | 7,47 | 7,69 | 3,36% | 584.187,00 |
| 21.08.2025 | 7,22 | 7,47 | 7,08 | 7,44 | 2,90% | 446.290,00 |
| 20.08.2025 | 7,31 | 7,40 | 7,15 | 7,23 | -0,41% | 497.624,00 |
| 19.08.2025 | 7,73 | 7,79 | 7,00 | 7,26 | -6,20% | 966.867,00 |
| 18.08.2025 | 7,50 | 7,79 | 7,39 | 7,74 | 2,93% | 341.647,00 |
| 15.08.2025 | 7,55 | 7,72 | 7,35 | 7,52 | 0,00% | 493.219,00 |
| 14.08.2025 | 7,45 | 7,68 | 7,16 | 7,52 | 1,14% | 647.306,00 |
| 13.08.2025 | 7,31 | 7,50 | 7,07 | 7,44 | 1,78% | 890.728,00 |
| 12.08.2025 | 8,10 | 8,21 | 7,26 | 7,31 | -13,35% | 1.564.319,00 |
| 11.08.2025 | 8,87 | 8,97 | 8,34 | 8,43 | -3,77% | 625.804,00 |
| 08.08.2025 | 8,70 | 8,88 | 8,55 | 8,76 | 2,22% | 509.807,00 |
| 07.08.2025 | 8,57 | 9,07 | 8,28 | 8,57 | 1,54% | 1.167.491,00 |
| 06.08.2025 | 8,63 | 9,13 | 8,39 | 8,44 | -1,06% | 496.749,00 |
| 05.08.2025 | 8,67 | 8,77 | 8,36 | 8,53 | -1,04% | 528.433,00 |
| 04.08.2025 | 9,00 | 9,07 | 8,47 | 8,62 | -3,90% | 690.514,00 |
| 01.08.2025 | 9,84 | 9,87 | 8,95 | 8,97 | -9,94% | 389.743,00 |
| 31.07.2025 | 9,97 | 10,18 | 9,66 | 9,96 | -1,48% | 461.509,00 |
| 30.07.2025 | 10,20 | 10,28 | 9,90 | 10,11 | -1,75% | 328.003,00 |
| 29.07.2025 | 10,36 | 10,41 | 9,95 | 10,29 | -0,58% | 370.221,00 |