6,710$
0,30%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 6,74 | 6,74 | 6,60 | 6,73 | 0,60% | 8.961,00 |
| 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 |
| 28.07.2025 | 9,60 | 10,39 | 9,52 | 10,35 | 10,11% | 703.042,00 |
| 25.07.2025 | 9,40 | 9,67 | 9,15 | 9,40 | 0,00% | 612.115,00 |
| 24.07.2025 | 8,72 | 9,45 | 8,53 | 9,40 | 7,43% | 704.720,00 |
| 23.07.2025 | 8,42 | 8,91 | 8,32 | 8,75 | 4,79% | 489.744,00 |
| 22.07.2025 | 8,06 | 8,46 | 8,04 | 8,35 | 3,60% | 285.129,00 |
| 21.07.2025 | 8,39 | 8,39 | 8,06 | 8,06 | -3,01% | 322.813,00 |
| 18.07.2025 | 8,48 | 8,62 | 8,31 | 8,31 | -0,48% | 439.597,00 |
| 17.07.2025 | 8,30 | 8,49 | 8,24 | 8,35 | 0,60% | 501.701,00 |
| 16.07.2025 | 8,94 | 9,04 | 8,29 | 8,30 | -6,64% | 377.005,00 |
| 15.07.2025 | 9,74 | 9,83 | 8,87 | 8,89 | -8,44% | 423.465,00 |
| 14.07.2025 | 10,03 | 10,07 | 9,63 | 9,71 | -3,57% | 249.582,00 |
| 11.07.2025 | 10,21 | 10,24 | 10,05 | 10,07 | -1,18% | 155.024,00 |
| 10.07.2025 | 10,08 | 10,38 | 9,88 | 10,19 | 0,89% | 201.525,00 |
| 09.07.2025 | 10,43 | 10,46 | 10,09 | 10,10 | -3,26% | 168.335,00 |
| 08.07.2025 | 9,72 | 10,46 | 9,72 | 10,44 | 7,08% | 887.887,00 |
| 07.07.2025 | 10,20 | 10,28 | 9,50 | 9,75 | -4,41% | 378.426,00 |
| 03.07.2025 | 10,31 | 10,33 | 10,09 | 10,20 | -1,35% | 109.898,00 |
| 02.07.2025 | 10,02 | 10,36 | 9,84 | 10,34 | 4,02% | 221.401,00 |
| 01.07.2025 | 9,82 | 10,32 | 9,55 | 9,94 | 1,22% | 226.479,00 |
| 30.06.2025 | 9,80 | 9,96 | 9,79 | 9,82 | -1,01% | 281.576,00 |
| 27.06.2025 | 10,08 | 10,20 | 9,74 | 9,92 | -1,20% | 823.847,00 |
| 26.06.2025 | 9,77 | 10,14 | 9,69 | 10,04 | 3,40% | 330.269,00 |
| 25.06.2025 | 10,05 | 10,10 | 9,69 | 9,71 | -3,77% | 272.335,00 |
| 24.06.2025 | 10,19 | 10,41 | 10,06 | 10,09 | -3,07% | 249.905,00 |
| 23.06.2025 | 11,59 | 11,59 | 10,38 | 10,41 | -9,32% | 270.231,00 |
| 20.06.2025 | 11,74 | 11,79 | 11,31 | 11,48 | -1,37% | 711.030,00 |
| 18.06.2025 | 11,57 | 11,84 | 11,48 | 11,64 | 0,61% | 237.481,00 |
| 17.06.2025 | 11,43 | 11,65 | 11,18 | 11,57 | 2,03% | 296.005,00 |
| 16.06.2025 | 11,60 | 11,64 | 11,08 | 11,34 | -4,71% | 295.262,00 |
| 13.06.2025 | 11,89 | 12,00 | 11,44 | 11,90 | 5,03% | 415.626,00 |
| 12.06.2025 | 11,22 | 11,38 | 11,04 | 11,33 | -0,26% | 169.600,00 |
| 11.06.2025 | 11,43 | 11,69 | 11,12 | 11,36 | 0,89% | 353.548,00 |
| 10.06.2025 | 11,35 | 11,66 | 11,23 | 11,26 | 1,17% | 249.106,00 |
| 09.06.2025 | 11,22 | 11,57 | 11,11 | 11,13 | -0,27% | 303.778,00 |
| 06.06.2025 | 10,60 | 11,31 | 10,60 | 11,16 | 5,53% | 288.289,00 |
| 05.06.2025 | 10,92 | 10,92 | 10,55 | 10,58 | -2,53% | 249.905,00 |
| 04.06.2025 | 10,91 | 11,16 | 10,63 | 10,85 | -0,64% | 381.629,00 |
| 03.06.2025 | 10,16 | 10,94 | 10,03 | 10,92 | 7,91% | 362.913,00 |
| 02.06.2025 | 10,06 | 10,35 | 9,96 | 10,12 | 2,33% | 240.995,00 |
| 30.05.2025 | 9,88 | 10,06 | 9,71 | 9,89 | -0,80% | 399.210,00 |
| 29.05.2025 | 10,20 | 10,25 | 9,87 | 9,97 | -1,09% | 243.799,00 |
| 28.05.2025 | 9,98 | 10,16 | 9,81 | 10,08 | 1,51% | 254.959,00 |
| 27.05.2025 | 9,48 | 10,04 | 9,41 | 9,93 | 5,98% | 318.609,00 |
| 23.05.2025 | 9,04 | 9,52 | 9,04 | 9,37 | 2,52% | 282.610,00 |
| 22.05.2025 | 9,07 | 9,20 | 8,87 | 9,14 | -0,11% | 267.634,00 |
| 21.05.2025 | 9,51 | 9,56 | 9,15 | 9,15 | -3,99% | 190.057,00 |
| 20.05.2025 | 9,56 | 9,64 | 9,30 | 9,53 | 0,32% | 285.298,00 |
| 19.05.2025 | 9,70 | 9,71 | 9,40 | 9,50 | -3,26% | 338.955,00 |
| 16.05.2025 | 9,96 | 10,00 | 9,60 | 9,82 | -0,91% | 294.206,00 |
| 15.05.2025 | 10,01 | 10,01 | 9,62 | 9,91 | -3,03% | 407.196,00 |
| 14.05.2025 | 10,17 | 10,32 | 9,95 | 10,22 | -0,78% | 318.504,00 |
| 13.05.2025 | 10,04 | 10,78 | 10,02 | 10,30 | 3,62% | 507.651,00 |
| 12.05.2025 | 9,77 | 10,15 | 9,55 | 9,94 | 8,75% | 596.626,00 |
| 09.05.2025 | 8,56 | 9,24 | 8,56 | 9,14 | 4,94% | 603.438,00 |
| 08.05.2025 | 8,27 | 8,81 | 8,20 | 8,71 | 7,27% | 401.468,00 |
| 07.05.2025 | 8,08 | 8,14 | 7,93 | 8,12 | 0,25% | 250.258,00 |
| 06.05.2025 | 8,02 | 8,25 | 7,87 | 8,10 | 2,02% | 356.735,00 |
| 05.05.2025 | 8,11 | 8,20 | 7,92 | 7,94 | -4,68% | 366.074,00 |
| 02.05.2025 | 8,39 | 8,55 | 8,16 | 8,33 | -0,36% | 363.386,00 |
| 01.05.2025 | 8,04 | 8,46 | 7,84 | 8,36 | 4,43% | 451.003,00 |
| 30.04.2025 | 8,50 | 8,67 | 7,83 | 8,01 | -6,26% | 790.193,00 |