8,360$
2,45%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 8,49 | 8,63 | 8,22 | 8,31 | 1,84% | 383.225,00 |
| 19.08.2026 | 7,87 | 8,28 | 7,87 | 8,16 | 3,95% | 466.855,00 |
| 18.08.2026 | 8,05 | 8,07 | 7,78 | 7,85 | -0,25% | 405.899,00 |
| 17.08.2026 | 7,50 | 7,92 | 7,35 | 7,87 | 5,92% | 385.766,00 |
| 14.08.2026 | 7,54 | 7,65 | 7,33 | 7,43 | -1,07% | 385.348,00 |
| 13.08.2026 | 7,04 | 7,53 | 6,95 | 7,51 | 4,38% | 428.116,00 |
| 12.08.2026 | 8,11 | 8,12 | 7,06 | 7,20 | -13,00% | 728.032,00 |
| 11.08.2026 | 8,22 | 9,13 | 8,16 | 8,27 | 4,43% | 1.442.055,00 |
| 10.08.2026 | 7,36 | 8,01 | 7,36 | 7,92 | 10,00% | 767.744,00 |
| 07.08.2026 | 6,78 | 7,35 | 6,78 | 7,20 | 4,96% | 360.988,00 |
| 06.08.2026 | 6,99 | 7,00 | 6,76 | 6,86 | 2,08% | 510.229,00 |
| 05.08.2026 | 6,87 | 6,87 | 6,39 | 6,72 | -1,61% | 504.160,00 |
| 04.08.2026 | 6,83 | 7,00 | 6,75 | 6,83 | -2,84% | 360.509,00 |
| 03.08.2026 | 6,97 | 7,17 | 6,68 | 7,03 | -1,68% | 373.119,00 |
| 31.07.2026 | 6,73 | 7,28 | 6,73 | 7,15 | 7,84% | 663.775,00 |
| 30.07.2026 | 6,52 | 6,68 | 6,39 | 6,63 | -0,15% | 420.250,00 |
| 29.07.2026 | 6,88 | 6,88 | 6,50 | 6,64 | 3,35% | 397.996,00 |
| 28.07.2026 | 6,69 | 6,83 | 6,36 | 6,43 | -5,10% | 393.775,00 |
| 27.07.2026 | 7,38 | 7,47 | 6,76 | 6,77 | -11,50% | 448.434,00 |
| 24.07.2026 | 7,84 | 8,10 | 7,58 | 7,65 | -4,73% | 350.978,00 |
| 23.07.2026 | 8,20 | 8,35 | 7,96 | 8,03 | 0,88% | 559.230,00 |
| 22.07.2026 | 7,81 | 8,23 | 7,80 | 7,96 | 3,31% | 465.065,00 |
| 21.07.2026 | 7,44 | 7,76 | 7,44 | 7,71 | 4,55% | 403.904,00 |
| 20.07.2026 | 7,31 | 7,53 | 7,12 | 7,37 | 0,07% | 319.499,00 |
| 17.07.2026 | 7,50 | 7,57 | 7,22 | 7,37 | 1,45% | 302.098,00 |
| 16.07.2026 | 7,31 | 7,39 | 7,21 | 7,26 | -0,21% | 371.954,00 |
| 15.07.2026 | 7,44 | 7,52 | 7,07 | 7,28 | -2,87% | 373.764,00 |
| 14.07.2026 | 7,47 | 7,57 | 7,32 | 7,49 | 1,84% | 424.567,00 |
| 13.07.2026 | 7,15 | 7,48 | 7,15 | 7,36 | 4,92% | 626.717,00 |
| 10.07.2026 | 7,02 | 7,06 | 6,91 | 7,01 | 0,14% | 287.490,00 |
| 09.07.2026 | 7,40 | 7,40 | 6,87 | 7,00 | -5,91% | 464.530,00 |
| 08.07.2026 | 6,90 | 7,59 | 6,89 | 7,44 | 12,22% | 1.101.500,00 |
| 07.07.2026 | 6,50 | 6,81 | 6,42 | 6,63 | 2,39% | 420.645,00 |
| 06.07.2026 | 6,68 | 6,78 | 6,48 | 6,48 | -3,36% | 277.472,00 |
| 02.07.2026 | 6,64 | 6,85 | 6,48 | 6,70 | 0,83% | 453.092,00 |
| 01.07.2026 | 6,99 | 7,19 | 6,63 | 6,65 | -4,94% | 528.863,00 |
| 30.06.2026 | 6,78 | 7,09 | 6,71 | 6,99 | 4,33% | 633.851,00 |
| 29.06.2026 | 6,85 | 6,93 | 6,62 | 6,70 | -1,33% | 437.165,00 |
| 26.06.2026 | 6,87 | 7,03 | 6,64 | 6,79 | -2,65% | 1.076.667,00 |
| 25.06.2026 | 6,70 | 7,02 | 6,70 | 6,98 | 2,88% | 595.110,00 |
| 24.06.2026 | 7,07 | 7,07 | 6,39 | 6,78 | -5,57% | 1.064.499,00 |
| 23.06.2026 | 7,46 | 7,60 | 6,99 | 7,18 | -4,39% | 436.546,00 |
| 22.06.2026 | 7,19 | 7,52 | 7,19 | 7,51 | 4,60% | 534.319,00 |
| 18.06.2026 | 7,57 | 7,59 | 6,80 | 7,18 | -5,09% | 1.037.164,00 |
| 17.06.2026 | 7,48 | 7,67 | 7,37 | 7,57 | 0,60% | 556.904,00 |
| 16.06.2026 | 7,57 | 7,83 | 7,42 | 7,52 | -1,51% | 972.733,00 |
| 15.06.2026 | 7,46 | 7,77 | 7,25 | 7,64 | -2,74% | 1.313.733,00 |
| 12.06.2026 | 7,97 | 8,37 | 7,84 | 7,85 | -2,24% | 722.087,00 |
| 11.06.2026 | 8,25 | 8,56 | 7,98 | 8,03 | -1,83% | 688.312,00 |
| 10.06.2026 | 7,57 | 8,31 | 7,54 | 8,18 | 10,99% | 655.158,00 |
| 09.06.2026 | 7,70 | 7,71 | 7,23 | 7,37 | -5,93% | 742.299,00 |
| 08.06.2026 | 7,62 | 7,91 | 7,62 | 7,84 | 3,64% | 457.968,00 |
| 05.06.2026 | 8,30 | 8,30 | 7,47 | 7,56 | -9,03% | 586.363,00 |
| 04.06.2026 | 7,92 | 8,43 | 7,91 | 8,31 | 2,91% | 854.893,00 |
| 03.06.2026 | 7,99 | 8,41 | 7,93 | 8,08 | 1,96% | 842.689,00 |
| 02.06.2026 | 7,52 | 7,95 | 7,46 | 7,92 | 5,88% | 740.201,00 |
| 01.06.2026 | 7,23 | 7,81 | 7,23 | 7,48 | 5,35% | 814.684,00 |
| 29.05.2026 | 6,79 | 7,19 | 6,77 | 7,10 | 1,43% | 728.192,00 |
| 28.05.2026 | 6,95 | 7,22 | 6,93 | 7,00 | 2,19% | 1.073.839,00 |
| 27.05.2026 | 6,80 | 6,96 | 6,64 | 6,85 | -2,91% | 1.037.961,00 |
| 26.05.2026 | 7,68 | 7,78 | 6,99 | 7,06 | -10,13% | 733.561,00 |
| 22.05.2026 | 7,30 | 7,87 | 7,30 | 7,85 | 7,53% | 765.734,00 |
| 21.05.2026 | 7,69 | 7,78 | 7,08 | 7,30 | -4,20% | 700.843,00 |
| 20.05.2026 | 8,00 | 8,44 | 7,56 | 7,62 | -6,16% | 1.124.128,00 |
| 19.05.2026 | 7,61 | 8,19 | 7,50 | 8,12 | 7,69% | 1.262.525,00 |
| 18.05.2026 | 7,04 | 7,55 | 6,89 | 7,54 | 6,20% | 1.040.970,00 |
| 15.05.2026 | 6,84 | 7,11 | 6,84 | 7,10 | 4,57% | 910.519,00 |
| 14.05.2026 | 6,66 | 6,88 | 6,63 | 6,79 | 1,80% | 703.928,00 |
| 13.05.2026 | 6,90 | 7,30 | 6,67 | 6,67 | -3,12% | 970.908,00 |
| 12.05.2026 | 6,10 | 6,89 | 5,99 | 6,89 | 15,33% | 1.033.537,00 |
| 11.05.2026 | 5,91 | 6,08 | 5,85 | 5,97 | 2,58% | 548.875,00 |
| 08.05.2026 | 5,58 | 5,98 | 5,48 | 5,82 | 4,11% | 879.959,00 |
| 07.05.2026 | 5,87 | 6,01 | 4,92 | 5,59 | -9,69% | 1.890.133,00 |
| 06.05.2026 | 6,37 | 6,41 | 6,13 | 6,19 | -8,84% | 811.933,00 |
| 05.05.2026 | 6,79 | 6,87 | 6,64 | 6,79 | -1,88% | 515.307,00 |
| 04.05.2026 | 6,70 | 6,98 | 6,70 | 6,92 | 3,28% | 560.515,00 |
| 01.05.2026 | 6,81 | 6,81 | 6,35 | 6,70 | -1,11% | 433.738,00 |
| 30.04.2026 | 6,76 | 6,93 | 6,65 | 6,78 | -2,80% | 605.730,00 |
| 29.04.2026 | 6,88 | 6,97 | 6,73 | 6,97 | 4,19% | 756.893,00 |
| 28.04.2026 | 6,44 | 6,78 | 6,44 | 6,69 | 5,69% | 823.255,00 |
| 27.04.2026 | 6,25 | 6,52 | 6,25 | 6,33 | 1,61% | 621.680,00 |
| 24.04.2026 | 6,17 | 6,31 | 6,06 | 6,23 | -0,16% | 514.823,00 |
| 23.04.2026 | 6,28 | 6,45 | 6,17 | 6,24 | 0,89% | 1.004.904,00 |
| 22.04.2026 | 6,12 | 6,26 | 6,01 | 6,19 | 2,06% | 848.095,00 |
| 21.04.2026 | 5,72 | 6,09 | 5,65 | 6,06 | 6,78% | 1.125.533,00 |
| 20.04.2026 | 5,43 | 5,75 | 5,32 | 5,68 | 6,17% | 807.420,00 |
| 17.04.2026 | 5,35 | 5,40 | 5,08 | 5,35 | -5,31% | 1.356.715,00 |
| 16.04.2026 | 5,73 | 5,95 | 5,57 | 5,65 | -2,17% | 1.177.792,00 |
| 15.04.2026 | 5,83 | 6,14 | 5,69 | 5,77 | -2,04% | 1.300.520,00 |
| 14.04.2026 | 6,29 | 6,29 | 5,88 | 5,89 | -7,54% | 554.534,00 |
| 13.04.2026 | 6,67 | 6,72 | 6,33 | 6,37 | 0,47% | 512.485,00 |
| 10.04.2026 | 6,16 | 6,37 | 6,10 | 6,34 | 0,79% | 619.799,00 |
| 09.04.2026 | 6,42 | 6,60 | 6,14 | 6,29 | -0,79% | 1.321.285,00 |
| 08.04.2026 | 6,37 | 6,60 | 6,11 | 6,34 | -10,70% | 1.556.088,00 |
| 07.04.2026 | 7,12 | 7,33 | 6,88 | 7,10 | 0,71% | 563.375,00 |
| 06.04.2026 | 6,80 | 7,10 | 6,79 | 7,05 | 2,17% | 603.523,00 |
| 02.04.2026 | 7,00 | 7,34 | 6,73 | 6,90 | 9,52% | 1.206.254,00 |
| 01.04.2026 | 6,62 | 6,72 | 6,18 | 6,30 | -8,70% | 804.272,00 |
| 31.03.2026 | 7,41 | 7,67 | 6,70 | 6,90 | -9,45% | 1.249.094,00 |
| 30.03.2026 | 7,14 | 7,94 | 7,11 | 7,62 | 7,32% | 1.573.833,00 |