5,570$
-0,18%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,75 | 6,07 | 5,49 | 5,64 | 1,08% | 242.909,00 |
| 06.03.2026 | 5,50 | 5,63 | 5,34 | 5,58 | 4,59% | 650,00 |
| 05.03.2026 | 5,30 | 5,53 | 5,26 | 5,34 | 0,09% | 1.775.269,00 |
| 04.03.2026 | 5,29 | 5,51 | 5,08 | 5,33 | -3,79% | 1.128.059,00 |
| 03.03.2026 | 5,85 | 6,04 | 5,41 | 5,54 | -3,65% | 1.929.191,00 |
| 02.03.2026 | 5,70 | 5,98 | 5,47 | 5,75 | 10,36% | 1.694.684,00 |
| 27.02.2026 | 5,18 | 5,35 | 5,10 | 5,21 | 2,36% | 658.320,00 |
| 26.02.2026 | 4,90 | 5,16 | 4,76 | 5,09 | 2,21% | 606.583,00 |
| 25.02.2026 | 5,05 | 5,09 | 4,81 | 4,98 | -1,97% | 444.136,00 |
| 24.02.2026 | 5,17 | 5,19 | 4,93 | 5,08 | -1,74% | 323.081,00 |
| 23.02.2026 | 5,32 | 5,41 | 5,15 | 5,17 | -2,45% | 467.148,00 |
| 20.02.2026 | 5,50 | 5,59 | 5,18 | 5,30 | -4,85% | 1.113.149,00 |
| 19.02.2026 | 5,20 | 5,60 | 5,18 | 5,57 | 6,30% | 1.450.033,00 |
| 18.02.2026 | 4,88 | 5,33 | 4,88 | 5,24 | 9,62% | 1.265.522,00 |
| 17.02.2026 | 5,10 | 5,10 | 4,57 | 4,78 | -6,09% | 806.243,00 |
| 13.02.2026 | 4,64 | 5,17 | 4,60 | 5,09 | 10,17% | 894.168,00 |
| 12.02.2026 | 5,20 | 5,23 | 4,37 | 4,62 | -12,17% | 791.081,00 |
| 11.02.2026 | 4,72 | 5,27 | 4,71 | 5,26 | 13,12% | 1.143.854,00 |
| 10.02.2026 | 4,65 | 4,76 | 4,53 | 4,65 | 0,00% | 377.595,00 |
| 09.02.2026 | 4,85 | 4,85 | 4,62 | 4,65 | -2,92% | 242.264,00 |
| 06.02.2026 | 4,51 | 4,86 | 4,49 | 4,79 | 6,21% | 741.133,00 |
| 05.02.2026 | 4,80 | 4,85 | 4,46 | 4,51 | -8,52% | 897.659,00 |
| 04.02.2026 | 4,80 | 5,03 | 4,60 | 4,93 | 2,28% | 694.541,00 |
| 03.02.2026 | 4,64 | 4,82 | 4,55 | 4,82 | 3,43% | 931.587,00 |
| 02.02.2026 | 4,41 | 4,82 | 4,25 | 4,66 | 2,42% | 1.094.238,00 |
| 30.01.2026 | 4,52 | 4,63 | 4,34 | 4,55 | -0,44% | 625.528,00 |
| 29.01.2026 | 4,59 | 4,84 | 4,52 | 4,57 | 3,16% | 957.224,00 |
| 28.01.2026 | 4,39 | 4,52 | 4,32 | 4,43 | 2,31% | 588.632,00 |
| 27.01.2026 | 3,96 | 4,43 | 3,93 | 4,33 | 9,62% | 1.276.348,00 |
| 26.01.2026 | 4,05 | 4,07 | 3,85 | 3,95 | 0,25% | 1.266.805,00 |
| 23.01.2026 | 3,93 | 4,03 | 3,90 | 3,94 | 1,29% | 1.170.620,00 |
| 22.01.2026 | 4,25 | 4,35 | 3,86 | 3,89 | -8,90% | 2.286.561,00 |
| 21.01.2026 | 4,31 | 4,50 | 4,17 | 4,27 | 2,15% | 1.263.559,00 |
| 20.01.2026 | 4,59 | 4,65 | 4,14 | 4,18 | -9,33% | 1.163.624,00 |
| 16.01.2026 | 4,67 | 4,72 | 4,49 | 4,61 | -2,33% | 482.700,00 |
| 15.01.2026 | 4,84 | 4,84 | 4,58 | 4,72 | -4,45% | 543.303,00 |
| 14.01.2026 | 4,73 | 5,10 | 4,73 | 4,94 | 5,56% | 722.267,00 |
| 13.01.2026 | 4,42 | 4,75 | 4,41 | 4,68 | 7,59% | 757.943,00 |
| 12.01.2026 | 4,37 | 4,40 | 4,27 | 4,35 | -0,68% | 605.972,00 |
| 09.01.2026 | 4,30 | 4,42 | 4,28 | 4,38 | 2,82% | 717.596,00 |
| 08.01.2026 | 4,10 | 4,34 | 4,06 | 4,26 | 3,90% | 910.716,00 |
| 07.01.2026 | 4,43 | 4,51 | 4,00 | 4,10 | -7,66% | 1.044.853,00 |
| 06.01.2026 | 4,35 | 4,54 | 4,24 | 4,44 | 1,60% | 795.613,00 |
| 05.01.2026 | 4,60 | 4,70 | 4,27 | 4,37 | -2,24% | 970.178,00 |