11,956$
-0,12%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 12,92 | 12,92 | 11,84 | 11,96 | -7,43% | 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 |
| 07.02.2025 | 13,79 | 13,94 | 13,69 | 13,83 | 0,95% | 238.683,00 |
| 06.02.2025 | 14,23 | 14,23 | 13,68 | 13,70 | -2,97% | 399.892,00 |
| 05.02.2025 | 14,13 | 14,24 | 13,94 | 14,12 | 0,28% | 278.446,00 |
| 04.02.2025 | 13,41 | 14,16 | 13,41 | 14,08 | 3,99% | 210.990,00 |
| 03.02.2025 | 13,60 | 13,79 | 13,33 | 13,54 | -0,66% | 285.402,00 |
| 31.01.2025 | 13,92 | 14,01 | 13,47 | 13,63 | -2,50% | 297.590,00 |
| 30.01.2025 | 14,17 | 14,19 | 13,88 | 13,98 | -1,06% | 114.871,00 |
| 29.01.2025 | 13,82 | 14,19 | 13,81 | 14,13 | 1,22% | 144.075,00 |
| 28.01.2025 | 14,15 | 14,17 | 13,74 | 13,96 | -1,13% | 131.190,00 |
| 27.01.2025 | 14,05 | 14,25 | 13,81 | 14,12 | 0,00% | 212.248,00 |
| 24.01.2025 | 14,50 | 14,52 | 14,09 | 14,12 | -2,49% | 122.448,00 |
| 23.01.2025 | 14,61 | 14,72 | 14,42 | 14,48 | -0,14% | 206.464,00 |
| 22.01.2025 | 14,56 | 14,72 | 14,36 | 14,50 | -0,28% | 227.303,00 |
| 21.01.2025 | 14,86 | 14,86 | 14,30 | 14,54 | -1,49% | 146.536,00 |
| 17.01.2025 | 14,80 | 15,02 | 14,71 | 14,76 | -0,14% | 227.928,00 |
| 16.01.2025 | 14,80 | 14,87 | 14,55 | 14,78 | -0,40% | 161.083,00 |
| 15.01.2025 | 14,62 | 14,86 | 14,54 | 14,84 | 1,78% | 235.397,00 |
| 14.01.2025 | 14,46 | 14,73 | 14,34 | 14,58 | 0,21% | 225.298,00 |
| 13.01.2025 | 14,50 | 14,65 | 14,30 | 14,55 | 0,76% | 297.334,00 |
| 10.01.2025 | 14,45 | 14,67 | 14,19 | 14,44 | 1,91% | 295.360,00 |
| 08.01.2025 | 14,34 | 14,57 | 14,17 | 14,17 | -1,46% | 210.033,00 |
| 07.01.2025 | 14,71 | 14,78 | 14,11 | 14,38 | -2,57% | 303.667,00 |
| 06.01.2025 | 15,48 | 15,72 | 14,75 | 14,76 | -4,22% | 346.417,00 |
| 03.01.2025 | 15,53 | 15,71 | 15,35 | 15,41 | -0,13% | 218.085,00 |
| 02.01.2025 | 14,86 | 15,62 | 14,83 | 15,43 | 4,97% | 340.485,00 |
| 31.12.2024 | 14,84 | 15,05 | 14,68 | 14,70 | -0,68% | 207.948,00 |
| 30.12.2024 | 14,47 | 15,01 | 14,38 | 14,80 | 2,64% | 237.022,00 |
| 27.12.2024 | 14,34 | 14,52 | 14,18 | 14,42 | 0,84% | 218.096,00 |
| 26.12.2024 | 14,53 | 14,62 | 14,29 | 14,30 | -2,19% | 313.909,00 |
| 24.12.2024 | 14,45 | 14,68 | 14,23 | 14,62 | 1,46% | 164.197,00 |
| 23.12.2024 | 14,16 | 14,42 | 14,01 | 14,41 | 2,56% | 197.749,00 |
| 20.12.2024 | 13,80 | 14,14 | 13,80 | 14,05 | 0,86% | 465.602,00 |
| 19.12.2024 | 14,14 | 14,14 | 13,84 | 13,93 | 1,16% | 349.978,00 |
| 18.12.2024 | 14,28 | 14,76 | 13,70 | 13,77 | -3,23% | 460.483,00 |
| 17.12.2024 | 14,01 | 14,29 | 13,75 | 14,23 | 0,21% | 336.648,00 |
| 16.12.2024 | 14,22 | 14,42 | 14,06 | 14,20 | -0,84% | 292.129,00 |
| 13.12.2024 | 14,42 | 14,44 | 14,18 | 14,32 | -0,83% | 167.324,00 |
| 12.12.2024 | 14,36 | 14,48 | 14,15 | 14,44 | -0,28% | 180.656,00 |
| 11.12.2024 | 14,12 | 14,51 | 14,05 | 14,48 | 2,77% | 385.340,00 |
| 10.12.2024 | 14,14 | 14,33 | 13,97 | 14,09 | 0,07% | 223.143,00 |
| 09.12.2024 | 14,39 | 14,52 | 14,01 | 14,08 | 0,07% | 258.527,00 |
| 06.12.2024 | 14,69 | 14,75 | 13,97 | 14,07 | -4,61% | 406.590,00 |
| 05.12.2024 | 14,55 | 14,95 | 14,55 | 14,75 | 1,03% | 277.780,00 |
| 04.12.2024 | 15,09 | 15,16 | 14,36 | 14,60 | -2,80% | 373.509,00 |
| 03.12.2024 | 15,27 | 15,37 | 14,99 | 15,02 | -0,60% | 246.047,00 |
| 02.12.2024 | 14,90 | 15,14 | 14,57 | 15,11 | 0,27% | 326.703,00 |
| 29.11.2024 | 14,88 | 15,10 | 14,88 | 15,07 | 1,41% | 77.396,00 |
| 27.11.2024 | 14,73 | 15,09 | 14,73 | 14,86 | 1,02% | 115.489,00 |
| 26.11.2024 | 15,16 | 15,17 | 14,67 | 14,71 | -2,84% | 143.941,00 |
| 25.11.2024 | 15,52 | 15,69 | 15,10 | 15,14 | -2,57% | 226.050,00 |
| 22.11.2024 | 15,43 | 15,64 | 15,29 | 15,54 | 0,39% | 195.949,00 |
| 21.11.2024 | 15,22 | 15,69 | 15,17 | 15,48 | 2,65% | 329.722,00 |
| 20.11.2024 | 14,71 | 15,19 | 14,66 | 15,08 | 2,79% | 338.173,00 |
| 19.11.2024 | 14,51 | 14,81 | 14,36 | 14,67 | 0,55% | 190.043,00 |
| 18.11.2024 | 14,12 | 14,68 | 14,10 | 14,59 | 4,36% | 194.662,00 |
| 15.11.2024 | 14,22 | 14,27 | 13,93 | 13,98 | -1,34% | 252.689,00 |
| 14.11.2024 | 14,28 | 14,48 | 13,98 | 14,17 | -0,21% | 214.298,00 |
| 13.11.2024 | 14,24 | 14,26 | 13,90 | 14,20 | 0,78% | 246.712,00 |
| 12.11.2024 | 13,94 | 14,36 | 13,94 | 14,09 | 0,79% | 371.019,00 |
| 11.11.2024 | 14,13 | 14,21 | 13,93 | 13,98 | -1,76% | 212.024,00 |
| 08.11.2024 | 13,80 | 14,25 | 13,73 | 14,23 | 1,93% | 243.254,00 |
| 07.11.2024 | 14,25 | 14,56 | 13,80 | 13,96 | -1,69% | 249.172,00 |
| 06.11.2024 | 14,70 | 14,98 | 13,95 | 14,20 | -2,20% | 438.438,00 |
| 05.11.2024 | 13,45 | 14,63 | 13,42 | 14,52 | 11,09% | 781.496,00 |
| 04.11.2024 | 12,68 | 13,14 | 12,68 | 13,07 | 4,31% | 387.753,00 |
| 01.11.2024 | 12,91 | 13,04 | 12,48 | 12,53 | -2,11% | 313.577,00 |
| 31.10.2024 | 13,24 | 13,24 | 12,72 | 12,80 | -2,44% | 447.181,00 |
| 30.10.2024 | 13,22 | 13,41 | 12,96 | 13,12 | 0,08% | 326.492,00 |
| 29.10.2024 | 13,61 | 13,70 | 13,07 | 13,11 | -4,24% | 297.627,00 |
| 28.10.2024 | 13,85 | 14,12 | 13,56 | 13,69 | -4,86% | 355.988,00 |
| 25.10.2024 | 14,23 | 14,43 | 14,10 | 14,39 | 2,13% | 110.538,00 |
| 24.10.2024 | 14,01 | 14,12 | 13,72 | 14,09 | 1,66% | 203.139,00 |
| 23.10.2024 | 14,16 | 14,18 | 13,78 | 13,86 | -2,12% | 129.175,00 |
| 22.10.2024 | 14,05 | 14,31 | 13,85 | 14,16 | 1,29% | 160.962,00 |
| 21.10.2024 | 14,39 | 14,39 | 13,89 | 13,98 | -1,20% | 217.012,00 |
| 18.10.2024 | 14,36 | 14,36 | 14,02 | 14,15 | -1,53% | 235.486,00 |
| 17.10.2024 | 14,25 | 14,41 | 14,07 | 14,37 | 0,63% | 144.503,00 |
| 16.10.2024 | 14,22 | 14,31 | 14,10 | 14,28 | 1,13% | 165.033,00 |
| 15.10.2024 | 13,95 | 14,30 | 13,79 | 14,12 | -2,28% | 280.214,00 |
| 14.10.2024 | 14,69 | 14,82 | 14,32 | 14,45 | -2,96% | 212.937,00 |
| 11.10.2024 | 14,56 | 15,00 | 14,56 | 14,89 | 1,50% | 350.095,00 |
| 10.10.2024 | 14,57 | 14,83 | 14,30 | 14,67 | 1,52% | 148.863,00 |
| 09.10.2024 | 14,16 | 14,47 | 14,00 | 14,45 | 0,77% | 233.638,00 |
| 08.10.2024 | 15,10 | 15,15 | 14,31 | 14,34 | -7,12% | 301.928,00 |