8,600€
-0,86%
Echtzeit-Aktienkurs HIGHPEAK ENERGY DL-,0001
Bid:
Ask:
Aktienkurse zur HIGHPEAK ENERGY DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 8,60 | 8,65 | 8,60 | 8,65 | -0,29% | - |
| 03.07.2025 | 8,75 | 8,85 | 8,55 | 8,68 | -0,57% | - |
| 02.07.2025 | 8,48 | 8,83 | 8,30 | 8,73 | 3,56% | - |
| 01.07.2025 | 8,28 | 8,80 | 8,05 | 8,43 | 1,20% | - |
| 30.06.2025 | 8,50 | 8,53 | 8,25 | 8,33 | -1,77% | - |
| 27.06.2025 | 8,50 | 8,68 | 8,30 | 8,48 | -1,17% | - |
| 26.06.2025 | 8,25 | 8,70 | 8,25 | 8,58 | 3,00% | - |
| 25.06.2025 | 8,60 | 8,78 | 8,30 | 8,33 | -4,03% | - |
| 24.06.2025 | 9,03 | 9,08 | 8,65 | 8,68 | -3,61% | - |
| 23.06.2025 | 9,85 | 10,30 | 8,98 | 9,00 | -9,55% | - |
| 20.06.2025 | 10,15 | 10,25 | 9,75 | 9,95 | -0,75% | - |
| 19.06.2025 | 10,15 | 10,15 | 10,03 | 10,03 | -1,23% | - |
| 18.06.2025 | 10,03 | 10,40 | 9,88 | 10,15 | 1,00% | - |
| 17.06.2025 | 9,75 | 10,25 | 9,75 | 10,05 | 2,55% | - |
| 16.06.2025 | 10,10 | 10,30 | 9,55 | 9,80 | -5,31% | - |
| 13.06.2025 | 9,73 | 10,65 | 9,58 | 10,35 | 5,88% | - |
| 12.06.2025 | 9,80 | 9,88 | 9,48 | 9,78 | -1,26% | - |
| 11.06.2025 | 9,85 | 10,20 | 9,65 | 9,90 | 0,51% | - |
| 10.06.2025 | 9,65 | 10,25 | 9,65 | 9,85 | 1,29% | - |
| 09.06.2025 | 9,65 | 10,15 | 9,65 | 9,73 | -0,77% | - |
| 06.06.2025 | 9,15 | 9,98 | 9,15 | 9,80 | 5,95% | - |
| 05.06.2025 | 9,40 | 9,55 | 9,18 | 9,25 | -2,63% | - |
| 04.06.2025 | 9,50 | 9,78 | 9,23 | 9,50 | -1,04% | - |
| 03.06.2025 | 8,75 | 9,63 | 8,75 | 9,60 | 8,78% | - |
| 02.06.2025 | 8,55 | 9,10 | 8,55 | 8,83 | 1,15% | - |
| 30.05.2025 | 8,70 | 8,93 | 8,58 | 8,73 | -0,57% | - |
| 29.05.2025 | 9,08 | 9,08 | 8,60 | 8,78 | -1,68% | - |
| 28.05.2025 | 8,78 | 9,05 | 8,65 | 8,93 | 2,00% | - |
| 27.05.2025 | 8,25 | 8,90 | 8,23 | 8,75 | 5,11% | - |
| 26.05.2025 | 8,20 | 8,33 | 8,20 | 8,33 | 0,91% | - |
| 23.05.2025 | 8,08 | 8,45 | 7,95 | 8,25 | 1,85% | - |
| 22.05.2025 | 8,00 | 8,20 | 7,73 | 8,10 | 0,00% | - |
| 21.05.2025 | 8,38 | 8,43 | 8,05 | 8,10 | -3,86% | - |
| 20.05.2025 | 8,43 | 8,68 | 8,28 | 8,43 | -0,59% | - |
| 19.05.2025 | 8,65 | 8,73 | 8,38 | 8,48 | -3,97% | - |
| 16.05.2025 | 8,75 | 8,95 | 8,55 | 8,83 | -0,28% | - |
| 15.05.2025 | 9,08 | 9,10 | 8,58 | 8,85 | -3,28% | - |
| 14.05.2025 | 9,20 | 9,28 | 8,80 | 9,15 | -0,54% | - |
| 13.05.2025 | 9,00 | 9,75 | 8,98 | 9,20 | 2,51% | - |
| 12.05.2025 | 8,15 | 9,15 | 8,15 | 8,98 | 10,46% | - |
| 09.05.2025 | 7,75 | 8,25 | 7,68 | 8,13 | 4,84% | - |
| 08.05.2025 | 7,23 | 7,90 | 7,18 | 7,75 | 8,01% | - |
| 07.05.2025 | 7,18 | 7,25 | 6,95 | 7,18 | 1,77% | - |
| 06.05.2025 | 6,95 | 7,35 | 6,90 | 7,05 | 0,36% | - |
| 05.05.2025 | 7,30 | 7,33 | 6,95 | 7,03 | -4,75% | - |
| 02.05.2025 | 7,38 | 7,70 | 7,15 | 7,38 | 3,15% | - |
| 30.04.2025 | 7,50 | 7,60 | 6,85 | 7,15 | -5,30% | - |
| 29.04.2025 | 8,08 | 8,08 | 7,20 | 7,55 | -5,92% | - |
| 28.04.2025 | 8,38 | 8,50 | 7,90 | 8,03 | -3,89% | - |
| 25.04.2025 | 8,25 | 8,60 | 8,13 | 8,35 | 1,21% | - |
| 24.04.2025 | 8,33 | 8,60 | 8,20 | 8,25 | -1,49% | - |
| 23.04.2025 | 8,38 | 8,78 | 8,18 | 8,38 | 1,21% | - |
| 22.04.2025 | 7,88 | 8,48 | 7,88 | 8,28 | 0,30% | - |
| 17.04.2025 | 7,98 | 8,45 | 7,78 | 8,25 | 4,43% | - |
| 16.04.2025 | 7,48 | 8,13 | 7,45 | 7,90 | 4,29% | - |
| 15.04.2025 | 7,55 | 7,95 | 7,50 | 7,58 | -1,30% | - |
| 14.04.2025 | 7,60 | 7,93 | 7,48 | 7,68 | 0,00% | - |
| 11.04.2025 | 7,58 | 7,75 | 7,10 | 7,68 | 1,66% | - |
| 10.04.2025 | 8,93 | 8,95 | 7,40 | 7,55 | -15,64% | - |
| 09.04.2025 | 7,30 | 9,13 | 7,08 | 8,95 | 19,73% | - |
| 08.04.2025 | 8,23 | 8,43 | 7,30 | 7,48 | -8,00% | - |
| 07.04.2025 | 8,58 | 8,85 | 7,50 | 8,13 | -8,19% | - |
| 04.04.2025 | 10,20 | 10,30 | 8,65 | 8,85 | -13,66% | - |
| 03.04.2025 | 11,50 | 11,60 | 10,15 | 10,25 | -14,23% | - |
| 02.04.2025 | 11,90 | 12,10 | 11,60 | 11,95 | 0,00% | - |
| 01.04.2025 | 11,70 | 12,10 | 11,40 | 11,95 | 2,58% | - |
| 31.03.2025 | 11,40 | 11,90 | 11,40 | 11,65 | 3,56% | - |
| 28.03.2025 | 11,75 | 11,85 | 11,20 | 11,25 | -2,60% | - |
| 27.03.2025 | 11,95 | 12,00 | 11,55 | 11,55 | -1,70% | - |
| 26.03.2025 | 11,65 | 12,20 | 11,65 | 11,75 | 0,86% | - |
| 25.03.2025 | 11,65 | 11,90 | 11,50 | 11,65 | -0,43% | - |
| 24.03.2025 | 11,50 | 11,85 | 11,40 | 11,70 | 6,36% | - |
| 21.03.2025 | 11,55 | 11,70 | 11,00 | 11,00 | -1,79% | - |
| 20.03.2025 | 11,40 | 11,80 | 11,15 | 11,20 | 0,45% | - |
| 19.03.2025 | 11,05 | 11,70 | 11,05 | 11,15 | 2,76% | - |
| 18.03.2025 | 11,25 | 11,50 | 10,85 | 10,85 | -0,91% | - |
| 17.03.2025 | 10,95 | 11,50 | 10,90 | 10,95 | 1,39% | - |
| 14.03.2025 | 10,25 | 11,10 | 10,25 | 10,80 | 3,60% | - |
| 13.03.2025 | 10,45 | 10,90 | 10,25 | 10,43 | -0,24% | - |
| 12.03.2025 | 10,05 | 10,75 | 9,88 | 10,45 | -3,46% | - |
| 11.03.2025 | 11,00 | 11,70 | 9,78 | 10,83 | -2,48% | - |
| 10.03.2025 | 10,90 | 11,55 | 10,65 | 11,10 | 0,45% | - |
| 07.03.2025 | 10,90 | 11,35 | 10,65 | 11,05 | 0,91% | - |
| 06.03.2025 | 10,90 | 11,10 | 10,60 | 10,95 | -0,90% | - |
| 05.03.2025 | 11,30 | 11,40 | 10,65 | 11,05 | -2,64% | - |
| 04.03.2025 | 11,40 | 11,60 | 10,90 | 11,35 | 0,00% | - |
| 03.03.2025 | 12,40 | 12,40 | 11,30 | 11,35 | -8,84% | - |
| 28.02.2025 | 12,40 | 12,60 | 12,05 | 12,45 | 0,81% | - |
| 27.02.2025 | 12,20 | 12,60 | 12,10 | 12,35 | 1,65% | - |
| 26.02.2025 | 12,25 | 12,35 | 11,90 | 12,15 | -0,82% | - |
| 25.02.2025 | 12,70 | 12,85 | 12,10 | 12,25 | -3,92% | - |
| 24.02.2025 | 13,10 | 13,20 | 12,70 | 12,75 | -2,30% | - |
| 21.02.2025 | 13,30 | 13,50 | 13,00 | 13,05 | -1,51% | - |
| 20.02.2025 | 13,45 | 13,60 | 13,00 | 13,25 | -1,49% | - |
| 19.02.2025 | 13,60 | 14,05 | 13,40 | 13,45 | -1,47% | - |
| 18.02.2025 | 13,80 | 14,10 | 13,50 | 13,65 | -1,44% | - |
| 17.02.2025 | 13,80 | 13,85 | 13,80 | 13,85 | -0,36% | - |
| 14.02.2025 | 13,50 | 14,15 | 13,50 | 13,90 | 1,83% | - |
| 13.02.2025 | 13,70 | 14,05 | 13,30 | 13,65 | -0,73% | - |
| 12.02.2025 | 14,40 | 14,60 | 13,60 | 13,75 | -5,17% | - |