11,350€
-19,50%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 11,40 | 11,50 | 10,90 | 11,15 | -7,47% | - |
| 03.03.2025 | 12,40 | 12,40 | 12,00 | 12,05 | -14,54% | - |
| 20.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 08.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 15.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 12.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 15.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 6,35% | - |
| 10.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 05.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 05.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -9,86% | - |
| 02.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -7,19% | - |
| 01.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 31.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 30.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 29.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 25.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 19.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 18.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 6,99% | - |
| 12.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 10.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 6,20% | - |
| 01.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 28.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 14.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 13.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 07.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 06.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 05.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 04.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -6,29% | - |
| 03.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 31.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 22.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 17.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 16.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -9,72% | - |
| 10.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 9,09% | - |
| 08.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 03.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 30.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 26.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 19.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 18.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 16.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 15.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 11.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 10.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 05.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 04.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 03.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 28.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 25.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 20.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 19.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 15.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 14.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 12.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 11.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -12,58% | - |
| 01.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 29.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 28.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 27.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 26.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 14.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 13.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 6,92% | - |
| 12.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 01.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 26.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 25.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 24.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 23.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 22.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 18.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 17.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 16.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 15.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 12.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 09.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -7,30% | - |
| 04.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 03.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 6,30% | - |
| 02.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 29.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 27.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 16,38% | - |
| 13.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -7,94% | - |
| 12.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 11.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -6,47% | - |
| 01.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 30.11.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 29.11.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 28.11.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 27.11.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 17.11.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 16.11.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 15.11.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 14.11.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 13.11.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 10.11.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -11,98% | - |
| 03.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |