10,337$
-0,03%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,02 | 10,36 | 9,84 | 10,32 | 3,82% | 221.451,00 |
| 01.07.2025 | 9,82 | 10,32 | 9,55 | 9,94 | 1,22% | 226.510,00 |
| 30.06.2025 | 9,80 | 9,96 | 9,79 | 9,82 | -1,01% | 281.577,00 |
| 27.06.2025 | 10,08 | 10,20 | 9,74 | 9,92 | -1,20% | 823.847,00 |
| 26.06.2025 | 9,77 | 10,14 | 9,69 | 10,04 | 3,40% | 330.269,00 |
| 25.06.2025 | 10,05 | 10,10 | 9,69 | 9,71 | -3,77% | 272.342,00 |
| 24.06.2025 | 10,19 | 10,41 | 10,06 | 10,09 | -3,07% | 259.064,00 |
| 23.06.2025 | 11,59 | 11,59 | 10,38 | 10,41 | -9,32% | 271.190,00 |
| 20.06.2025 | 11,74 | 11,79 | 11,31 | 11,48 | -1,37% | 711.030,00 |
| 18.06.2025 | 11,57 | 11,84 | 11,48 | 11,64 | 0,61% | 237.481,00 |
| 17.06.2025 | 11,43 | 11,65 | 11,18 | 11,57 | 2,03% | 304.049,00 |
| 16.06.2025 | 11,60 | 11,64 | 11,08 | 11,34 | -4,71% | 295.275,00 |
| 13.06.2025 | 11,89 | 12,00 | 11,44 | 11,90 | 5,03% | 415.626,00 |
| 12.06.2025 | 11,22 | 11,38 | 11,04 | 11,33 | -0,26% | 169.600,00 |
| 11.06.2025 | 11,43 | 11,69 | 11,12 | 11,36 | 0,89% | 353.677,00 |
| 10.06.2025 | 11,35 | 11,66 | 11,23 | 11,26 | 1,17% | 249.524,00 |
| 09.06.2025 | 11,22 | 11,57 | 11,11 | 11,13 | -0,27% | 303.779,00 |
| 06.06.2025 | 10,60 | 11,31 | 10,60 | 11,16 | 5,53% | 288.289,00 |
| 05.06.2025 | 10,92 | 10,92 | 10,55 | 10,58 | -2,53% | 253.599,00 |
| 04.06.2025 | 10,91 | 11,16 | 10,63 | 10,85 | -0,64% | 381.707,00 |
| 03.06.2025 | 10,16 | 10,94 | 10,03 | 10,92 | 7,91% | 363.025,00 |
| 02.06.2025 | 10,06 | 10,35 | 9,96 | 10,12 | 2,33% | 242.152,00 |
| 30.05.2025 | 9,88 | 10,06 | 9,71 | 9,89 | -0,80% | 399.210,00 |
| 29.05.2025 | 10,20 | 10,25 | 9,87 | 9,97 | -1,09% | 244.199,00 |
| 28.05.2025 | 9,98 | 10,16 | 9,81 | 10,08 | 1,51% | 254.959,00 |
| 27.05.2025 | 9,48 | 10,04 | 9,41 | 9,93 | 5,98% | 318.660,00 |
| 23.05.2025 | 9,04 | 9,52 | 9,04 | 9,37 | 2,52% | 282.610,00 |
| 22.05.2025 | 9,07 | 9,20 | 8,87 | 9,14 | -0,11% | 267.988,00 |
| 21.05.2025 | 9,51 | 9,56 | 9,15 | 9,15 | -3,99% | 190.087,00 |
| 20.05.2025 | 9,56 | 9,64 | 9,30 | 9,53 | 0,32% | 286.077,00 |
| 19.05.2025 | 9,70 | 9,71 | 9,40 | 9,50 | -3,26% | 339.569,00 |
| 16.05.2025 | 9,96 | 10,00 | 9,60 | 9,82 | -0,91% | 294.206,00 |
| 15.05.2025 | 10,01 | 10,01 | 9,62 | 9,91 | -3,03% | 407.196,00 |
| 14.05.2025 | 10,17 | 10,32 | 9,95 | 10,22 | -0,78% | 319.541,00 |
| 13.05.2025 | 10,04 | 10,78 | 10,02 | 10,30 | 3,62% | 508.410,00 |
| 12.05.2025 | 9,77 | 10,15 | 9,55 | 9,94 | 8,75% | 597.262,00 |
| 09.05.2025 | 8,56 | 9,24 | 8,56 | 9,14 | 4,94% | 603.438,00 |
| 08.05.2025 | 8,27 | 8,81 | 8,20 | 8,71 | 7,27% | 401.469,00 |
| 07.05.2025 | 8,08 | 8,14 | 7,93 | 8,12 | 0,25% | 250.439,00 |
| 06.05.2025 | 8,02 | 8,25 | 7,87 | 8,10 | 2,02% | 356.779,00 |
| 05.05.2025 | 8,11 | 8,20 | 7,92 | 7,94 | -4,68% | 366.235,00 |
| 02.05.2025 | 8,39 | 8,55 | 8,16 | 8,33 | -0,36% | 363.386,00 |
| 01.05.2025 | 8,04 | 8,46 | 7,84 | 8,36 | 4,37% | 451.069,00 |
| 30.04.2025 | 8,50 | 8,67 | 7,83 | 8,01 | -6,21% | 790.207,00 |
| 29.04.2025 | 8,94 | 9,09 | 8,29 | 8,54 | -6,82% | 408.532,00 |
| 28.04.2025 | 9,49 | 9,60 | 9,05 | 9,17 | -4,03% | 220.079,00 |
| 25.04.2025 | 9,33 | 9,62 | 9,26 | 9,55 | 1,06% | 152.694,00 |
| 24.04.2025 | 9,64 | 9,67 | 9,40 | 9,45 | -0,32% | 218.569,00 |
| 23.04.2025 | 9,67 | 9,91 | 9,31 | 9,48 | 0,42% | 237.635,00 |
| 22.04.2025 | 9,21 | 9,63 | 9,19 | 9,44 | 3,85% | 283.499,00 |
| 21.04.2025 | 9,25 | 9,38 | 8,91 | 9,09 | -3,71% | 256.985,00 |
| 17.04.2025 | 9,10 | 9,57 | 8,96 | 9,44 | 5,12% | 241.278,00 |
| 16.04.2025 | 8,59 | 9,17 | 8,59 | 8,98 | 5,03% | 203.339,00 |
| 15.04.2025 | 8,66 | 8,95 | 8,46 | 8,55 | -1,61% | 239.310,00 |
| 14.04.2025 | 8,89 | 8,95 | 8,58 | 8,69 | -0,11% | 299.820,00 |
| 11.04.2025 | 8,52 | 8,90 | 8,10 | 8,70 | 2,78% | 320.741,00 |
| 10.04.2025 | 9,44 | 9,45 | 8,29 | 8,47 | -13,62% | 432.501,00 |
| 09.04.2025 | 8,19 | 9,96 | 7,86 | 9,80 | 19,80% | 751.092,00 |
| 08.04.2025 | 9,36 | 9,36 | 8,01 | 8,18 | -8,09% | 542.449,00 |
| 07.04.2025 | 9,12 | 9,62 | 8,36 | 8,90 | -8,15% | 730.802,00 |
| 04.04.2025 | 10,65 | 10,81 | 9,54 | 9,69 | -14,55% | 495.039,00 |
| 03.04.2025 | 12,00 | 12,05 | 11,27 | 11,34 | -12,57% | 305.152,00 |
| 02.04.2025 | 12,69 | 13,07 | 12,66 | 12,97 | 1,01% | 162.613,00 |
| 01.04.2025 | 12,57 | 12,99 | 12,41 | 12,84 | 1,46% | 329.080,00 |
| 31.03.2025 | 12,46 | 12,85 | 12,38 | 12,66 | 1,57% | 248.876,00 |
| 28.03.2025 | 12,65 | 12,77 | 12,37 | 12,46 | -2,20% | 205.229,00 |
| 27.03.2025 | 12,64 | 12,92 | 12,57 | 12,74 | -0,39% | 241.890,00 |
| 26.03.2025 | 12,75 | 13,12 | 12,68 | 12,79 | 1,19% | 244.512,00 |
| 25.03.2025 | 12,71 | 12,94 | 12,51 | 12,64 | 0,48% | 260.383,00 |
| 24.03.2025 | 12,54 | 12,74 | 12,46 | 12,58 | 0,88% | 228.698,00 |
| 21.03.2025 | 12,48 | 12,49 | 12,28 | 12,47 | -0,40% | 410.314,00 |
| 20.03.2025 | 12,38 | 12,74 | 12,12 | 12,52 | 0,72% | 338.603,00 |
| 19.03.2025 | 12,10 | 12,65 | 12,10 | 12,43 | 2,90% | 332.377,00 |
| 18.03.2025 | 12,41 | 12,49 | 12,01 | 12,08 | -1,95% | 269.430,00 |
| 17.03.2025 | 12,10 | 12,45 | 11,99 | 12,32 | 2,84% | 324.885,00 |
| 14.03.2025 | 11,22 | 11,99 | 11,22 | 11,98 | 7,35% | 312.623,00 |
| 13.03.2025 | 11,37 | 11,74 | 11,15 | 11,16 | -2,02% | 461.117,00 |
| 12.03.2025 | 10,95 | 11,63 | 10,82 | 11,39 | 4,11% | 592.029,00 |
| 11.03.2025 | 12,03 | 12,76 | 10,66 | 10,94 | -7,37% | 581.678,00 |
| 10.03.2025 | 12,05 | 12,14 | 11,59 | 11,81 | -1,17% | 416.813,00 |
| 07.03.2025 | 11,72 | 12,30 | 11,56 | 11,95 | 1,53% | 385.315,00 |
| 06.03.2025 | 11,71 | 11,92 | 11,51 | 11,77 | -1,01% | 256.983,00 |
| 05.03.2025 | 12,19 | 12,30 | 11,43 | 11,89 | -1,57% | 349.738,00 |
| 04.03.2025 | 11,91 | 12,26 | 11,52 | 12,08 | 0,92% | 308.559,00 |
| 03.03.2025 | 12,92 | 12,92 | 11,84 | 11,97 | -7,35% | 292.576,00 |
| 28.02.2025 | 12,81 | 12,97 | 12,64 | 12,92 | 0,31% | 330.073,00 |
| 27.02.2025 | 12,83 | 13,02 | 12,65 | 12,88 | 1,42% | 229.375,00 |
| 26.02.2025 | 12,90 | 12,92 | 12,52 | 12,70 | -1,17% | 348.067,00 |
| 25.02.2025 | 13,38 | 13,38 | 12,79 | 12,85 | -3,89% | 235.090,00 |
| 24.02.2025 | 13,69 | 13,76 | 13,37 | 13,37 | -2,27% | 160.481,00 |
| 21.02.2025 | 13,93 | 13,97 | 13,62 | 13,68 | -1,87% | 213.823,00 |
| 20.02.2025 | 14,01 | 14,05 | 13,71 | 13,94 | -0,71% | 261.405,00 |
| 19.02.2025 | 14,35 | 14,60 | 14,02 | 14,04 | -1,20% | 222.801,00 |
| 18.02.2025 | 14,57 | 14,69 | 14,19 | 14,21 | -2,11% | 200.161,00 |
| 17.02.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,26% | - |
| 14.02.2025 | 14,41 | 14,68 | 14,36 | 14,48 | 1,47% | 137.844,00 |
| 13.02.2025 | 14,27 | 14,37 | 14,02 | 14,27 | 0,00% | 109.288,00 |
| 12.02.2025 | 14,75 | 14,96 | 14,18 | 14,27 | -4,29% | 219.496,00 |
| 11.02.2025 | 14,39 | 14,99 | 14,36 | 14,91 | 4,12% | 272.317,00 |
| 10.02.2025 | 14,13 | 14,34 | 13,71 | 14,32 | 3,54% | 231.738,00 |