5,078$
-0,23%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,64 | 5,17 | 4,60 | 5,09 | 10,29% | 894.168,00 |
| 12.02.2026 | 5,20 | 5,23 | 4,37 | 4,62 | -12,26% | 791.081,00 |
| 11.02.2026 | 4,72 | 5,27 | 4,71 | 5,26 | 13,12% | 1.143.854,00 |
| 10.02.2026 | 4,65 | 4,76 | 4,53 | 4,65 | -0,32% | 377.595,00 |
| 09.02.2026 | 4,85 | 4,85 | 4,62 | 4,67 | -2,61% | 242.264,00 |
| 06.02.2026 | 4,51 | 4,86 | 4,49 | 4,79 | 6,21% | 741.133,00 |
| 05.02.2026 | 4,80 | 4,85 | 4,46 | 4,51 | -8,52% | 897.659,00 |
| 04.02.2026 | 4,83 | 5,03 | 4,60 | 4,93 | 2,49% | 694.541,00 |
| 03.02.2026 | 4,64 | 4,82 | 4,55 | 4,81 | 3,22% | 931.587,00 |
| 02.02.2026 | 4,41 | 4,82 | 4,25 | 4,66 | 2,42% | 1.094.238,00 |
| 30.01.2026 | 4,52 | 4,63 | 4,34 | 4,55 | -0,44% | 625.528,00 |
| 29.01.2026 | 4,60 | 4,84 | 4,52 | 4,57 | 3,16% | 957.224,00 |
| 28.01.2026 | 4,39 | 4,52 | 4,32 | 4,43 | 2,31% | 588.632,00 |
| 27.01.2026 | 3,96 | 4,43 | 3,93 | 4,33 | 9,62% | 1.276.348,00 |
| 26.01.2026 | 4,05 | 4,07 | 3,85 | 3,95 | 0,25% | 1.266.805,00 |
| 23.01.2026 | 3,93 | 4,03 | 3,90 | 3,94 | 1,29% | 1.170.620,00 |
| 22.01.2026 | 4,25 | 4,35 | 3,86 | 3,89 | -8,79% | 2.286.561,00 |
| 21.01.2026 | 4,31 | 4,50 | 4,17 | 4,27 | 2,03% | 1.263.559,00 |
| 20.01.2026 | 4,59 | 4,65 | 4,14 | 4,18 | -8,66% | 1.163.624,00 |
| 19.01.2026 | 4,58 | 4,58 | 4,57 | 4,58 | -0,73% | - |
| 16.01.2026 | 4,67 | 4,72 | 4,49 | 4,61 | -2,33% | 482.700,00 |
| 15.01.2026 | 4,84 | 4,84 | 4,58 | 4,72 | -4,45% | 543.303,00 |
| 14.01.2026 | 4,73 | 5,10 | 4,73 | 4,94 | 5,56% | 722.267,00 |
| 13.01.2026 | 4,42 | 4,75 | 4,42 | 4,68 | 7,59% | 757.943,00 |
| 12.01.2026 | 4,37 | 4,40 | 4,27 | 4,35 | -0,68% | 605.972,00 |
| 09.01.2026 | 4,30 | 4,42 | 4,28 | 4,38 | 2,82% | 717.596,00 |
| 08.01.2026 | 4,10 | 4,34 | 4,06 | 4,26 | 3,90% | 910.716,00 |
| 07.01.2026 | 4,43 | 4,51 | 4,00 | 4,10 | -7,66% | 1.044.853,00 |
| 06.01.2026 | 4,35 | 4,54 | 4,24 | 4,44 | 1,60% | 795.613,00 |
| 05.01.2026 | 4,60 | 4,70 | 4,27 | 4,37 | -2,24% | 970.178,00 |
| 02.01.2026 | 4,77 | 4,77 | 4,42 | 4,47 | -5,70% | 752.056,00 |
| 31.12.2025 | 4,77 | 4,87 | 4,65 | 4,74 | -0,21% | 793.891,00 |
| 30.12.2025 | 4,72 | 4,87 | 4,68 | 4,75 | 1,28% | 817.216,00 |
| 29.12.2025 | 4,32 | 4,78 | 4,29 | 4,69 | 9,84% | 1.091.239,00 |
| 26.12.2025 | 4,43 | 4,45 | 4,26 | 4,27 | -4,04% | 653.244,00 |
| 24.12.2025 | 4,29 | 4,52 | 4,25 | 4,45 | 3,25% | 461.121,00 |
| 23.12.2025 | 4,44 | 4,53 | 4,27 | 4,31 | -2,93% | 682.009,00 |
| 22.12.2025 | 4,33 | 4,55 | 4,33 | 4,44 | 4,47% | 706.155,00 |
| 19.12.2025 | 4,39 | 4,42 | 4,19 | 4,25 | -3,63% | 1.500.326,00 |
| 18.12.2025 | 4,45 | 4,61 | 4,38 | 4,41 | -0,45% | 837.239,00 |
| 17.12.2025 | 4,57 | 4,82 | 4,40 | 4,43 | -1,99% | 1.019.839,00 |
| 16.12.2025 | 4,68 | 4,77 | 4,52 | 4,52 | -6,22% | 738.610,00 |
| 15.12.2025 | 4,95 | 5,01 | 4,72 | 4,82 | -1,93% | 695.426,00 |
| 12.12.2025 | 5,29 | 5,34 | 4,87 | 4,92 | -6,91% | 745.082,00 |
| 11.12.2025 | 5,51 | 5,61 | 5,24 | 5,28 | -5,55% | 527.085,00 |
| 10.12.2025 | 5,61 | 5,66 | 5,33 | 5,59 | -1,06% | 1.300.829,00 |
| 09.12.2025 | 5,39 | 5,71 | 5,36 | 5,65 | 4,82% | 586.847,00 |
| 08.12.2025 | 5,77 | 5,79 | 5,28 | 5,39 | -6,59% | 685.285,00 |
| 05.12.2025 | 6,27 | 6,29 | 5,72 | 5,77 | -8,05% | 662.065,00 |
| 04.12.2025 | 5,86 | 6,35 | 5,86 | 6,28 | 8,19% | 722.678,00 |
| 03.12.2025 | 6,52 | 6,54 | 5,72 | 5,80 | -10,63% | 1.050.983,00 |
| 02.12.2025 | 6,89 | 7,00 | 6,44 | 6,49 | -5,74% | 1.106.851,00 |
| 01.12.2025 | 6,69 | 6,92 | 6,54 | 6,89 | 2,61% | 445.363,00 |
| 28.11.2025 | 6,52 | 6,76 | 6,46 | 6,71 | 3,07% | 464.035,00 |
| 26.11.2025 | 6,46 | 6,61 | 6,44 | 6,51 | 0,77% | 324.174,00 |
| 25.11.2025 | 6,22 | 6,48 | 6,21 | 6,46 | 0,62% | 397.118,00 |
| 24.11.2025 | 6,24 | 6,45 | 6,08 | 6,42 | 4,05% | 971.327,00 |
| 21.11.2025 | 5,90 | 6,18 | 5,74 | 6,17 | 3,87% | 570.832,00 |
| 20.11.2025 | 5,73 | 6,07 | 5,73 | 5,94 | 4,39% | 653.598,00 |
| 19.11.2025 | 5,51 | 5,78 | 5,48 | 5,69 | 0,00% | 404.925,00 |
| 18.11.2025 | 5,51 | 5,79 | 5,51 | 5,69 | 2,34% | 338.298,00 |
| 17.11.2025 | 6,02 | 6,02 | 5,47 | 5,56 | -7,18% | 407.791,00 |
| 14.11.2025 | 5,92 | 6,00 | 5,63 | 5,99 | 1,70% | 357.171,00 |
| 13.11.2025 | 5,96 | 6,19 | 5,85 | 5,89 | -1,67% | 445.433,00 |
| 12.11.2025 | 5,95 | 6,04 | 5,87 | 5,99 | -0,33% | 374.430,00 |
| 11.11.2025 | 5,84 | 6,20 | 5,84 | 6,01 | 4,29% | 461.765,00 |
| 10.11.2025 | 5,85 | 5,88 | 5,66 | 5,76 | -1,15% | 304.258,00 |
| 07.11.2025 | 5,36 | 5,90 | 5,32 | 5,83 | 11,15% | 680.365,00 |
| 06.11.2025 | 5,66 | 6,07 | 5,18 | 5,25 | -14,30% | 952.514,00 |
| 05.11.2025 | 6,16 | 6,47 | 6,10 | 6,12 | -1,29% | 529.483,00 |
| 04.11.2025 | 6,23 | 6,30 | 6,14 | 6,20 | -1,12% | 303.784,00 |
| 03.11.2025 | 6,61 | 6,61 | 6,23 | 6,27 | -5,71% | 394.777,00 |
| 31.10.2025 | 6,32 | 6,78 | 6,25 | 6,65 | 4,56% | 703.373,00 |
| 30.10.2025 | 6,20 | 6,43 | 6,13 | 6,36 | 2,42% | 505.441,00 |
| 29.10.2025 | 6,36 | 6,53 | 6,14 | 6,21 | -2,20% | 412.901,00 |
| 28.10.2025 | 6,65 | 6,72 | 6,31 | 6,35 | -4,65% | 1.158.724,00 |
| 27.10.2025 | 6,98 | 7,04 | 6,65 | 6,66 | -4,58% | 496.981,00 |
| 24.10.2025 | 7,14 | 7,24 | 6,95 | 6,98 | -2,10% | 388.145,00 |
| 23.10.2025 | 7,04 | 7,22 | 6,99 | 7,13 | 4,85% | 621.534,00 |
| 22.10.2025 | 6,84 | 6,90 | 6,63 | 6,80 | -0,29% | 407.941,00 |
| 21.10.2025 | 6,85 | 6,97 | 6,74 | 6,82 | 0,74% | 336.092,00 |
| 20.10.2025 | 6,72 | 6,88 | 6,70 | 6,77 | 0,91% | 333.247,00 |
| 17.10.2025 | 6,88 | 6,96 | 6,69 | 6,71 | -2,63% | - |
| 16.10.2025 | 7,00 | 7,03 | 6,75 | 6,89 | -1,57% | 341.905,00 |
| 15.10.2025 | 7,10 | 7,24 | 6,86 | 7,00 | -1,13% | 561.343,00 |
| 14.10.2025 | 6,95 | 7,31 | 6,87 | 7,08 | 2,61% | 823.555,00 |
| 13.10.2025 | 6,75 | 6,99 | 6,63 | 6,90 | 4,39% | 410.937,00 |
| 10.10.2025 | 7,00 | 7,01 | 6,60 | 6,61 | -6,77% | 712.582,00 |
| 09.10.2025 | 7,06 | 7,20 | 7,01 | 7,09 | 0,57% | 260.446,00 |
| 08.10.2025 | 7,21 | 7,34 | 7,02 | 7,05 | -2,49% | 548.749,00 |
| 07.10.2025 | 7,32 | 7,36 | 7,10 | 7,23 | -1,50% | 251.526,00 |
| 06.10.2025 | 7,37 | 7,46 | 7,23 | 7,34 | 1,80% | 477.619,00 |
| 03.10.2025 | 7,05 | 7,25 | 6,98 | 7,21 | 3,74% | 291.423,00 |
| 02.10.2025 | 7,13 | 7,20 | 6,93 | 6,95 | -3,34% | 407.988,00 |
| 01.10.2025 | 7,07 | 7,39 | 6,93 | 7,19 | 1,70% | 567.028,00 |
| 30.09.2025 | 6,98 | 7,08 | 6,81 | 7,07 | 0,00% | 453.928,00 |
| 29.09.2025 | 7,24 | 7,24 | 6,96 | 7,07 | -2,62% | 461.458,00 |
| 26.09.2025 | 7,33 | 7,62 | 7,24 | 7,26 | -0,55% | 403.232,00 |
| 25.09.2025 | 7,19 | 7,55 | 7,15 | 7,30 | -0,54% | 347.211,00 |
| 24.09.2025 | 7,10 | 7,58 | 7,00 | 7,34 | 5,92% | 641.749,00 |