1,805€
-0,28%
Echtzeit-Aktienkurs HEMISPHERE ENERGY CORP.
Bid:
Ask:
Aktienkurse zur HEMISPHERE ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 20.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 19.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 18.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 4,55% | - |
| 15.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 14.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 13.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 11.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 08.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 07.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -4,28% | - |
| 06.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 05.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 04.05.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 0,00% | 1.900,00 |
| 30.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | 1.500,00 |
| 29.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | 500,00 |
| 28.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 27.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 24.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 23.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 22.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 21.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 20.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 17.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 16.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 15.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -3,57% | - |
| 14.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 13.04.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 3,64% | 3.205,00 |
| 10.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 09.04.2026 | 1,64 | 1,70 | 1,64 | 1,70 | 1,80% | 1.515,00 |
| 08.04.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -3,47% | 4.395,00 |
| 07.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 6,13% | - |
| 02.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 01.04.2026 | 1,71 | 1,71 | 1,63 | 1,63 | -3,55% | 2.500,00 |
| 31.03.2026 | 1,74 | 1,74 | 1,69 | 1,69 | -5,59% | 4.000,00 |
| 30.03.2026 | 1,78 | 1,86 | 1,76 | 1,79 | 2,87% | 10.694,00 |
| 27.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 26.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 25.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 24.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 23.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 20.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 19.03.2026 | 1,68 | 1,68 | 1,63 | 1,63 | -3,55% | 800,00 |
| 18.03.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 3,68% | 4.410,00 |
| 17.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 16.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 13.03.2026 | 1,63 | 1,67 | 1,63 | 1,67 | 4,38% | 4.782,00 |
| 12.03.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 3,90% | 3.205,00 |
| 11.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 10.03.2026 | 1,54 | 1,54 | 1,50 | 1,50 | -4,46% | 10.000,00 |
| 09.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 06.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 05.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 04.03.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 0,00% | 500,00 |
| 03.03.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 5,71% | 1.476,00 |
| 02.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 27.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 26.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 25.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 24.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -4,26% | - |
| 23.02.2026 | 1,34 | 1,41 | 1,34 | 1,41 | 5,22% | 2.160,00 |
| 20.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 19.02.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 5,34% | 17,00 |
| 18.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 17.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 16.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 13.02.2026 | 1,28 | 1,34 | 1,28 | 1,34 | 2,29% | 1,00 |
| 12.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 11.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 10.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 09.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 06.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 05.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 04.02.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 0,00% | 460,00 |
| 03.02.2026 | 1,25 | 1,31 | 1,25 | 1,31 | 5,65% | 817,00 |
| 02.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 30.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 29.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 28.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 27.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | - |
| 26.01.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | 4.061,00 |
| 23.01.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 22.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 21.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 20.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 19.01.2026 | 1,18 | 1,28 | 1,18 | 1,28 | 7,56% | 3.427,00 |
| 16.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 15.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 14.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 13.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 12.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 09.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 08.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 07.01.2026 | 1,16 | 1,17 | 1,16 | 1,17 | -0,85% | 515,00 |
| 06.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 05.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 3.279,00 |
| 02.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 30.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 29.12.2025 | 1,21 | 1,23 | 1,21 | 1,21 | 2,54% | 5.203,00 |
| 23.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 22.12.2025 | 1,19 | 1,19 | 1,15 | 1,18 | -6,35% | 4.692,00 |