5,851$
11,56%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,36 | 5,90 | 5,32 | 5,83 | 11,15% | 675.719,00 |
| 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 |
| 23.09.2025 | 6,73 | 7,14 | 6,68 | 6,93 | 2,82% | 595.582,00 |
| 22.09.2025 | 6,70 | 6,90 | 6,60 | 6,74 | 0,75% | 455.851,00 |
| 19.09.2025 | 7,01 | 7,18 | 6,66 | 6,69 | -5,24% | 944.931,00 |
| 18.09.2025 | 7,20 | 7,29 | 7,04 | 7,06 | -1,67% | 372.361,00 |
| 17.09.2025 | 7,44 | 7,55 | 7,14 | 7,18 | -4,01% | 418.692,00 |
| 16.09.2025 | 7,13 | 7,53 | 7,12 | 7,48 | 5,95% | 504.096,00 |
| 15.09.2025 | 7,19 | 7,22 | 7,05 | 7,06 | -0,98% | 326.483,00 |
| 12.09.2025 | 7,25 | 7,38 | 7,08 | 7,13 | -1,66% | 319.800,00 |
| 11.09.2025 | 7,25 | 7,29 | 7,16 | 7,25 | -1,23% | 248.866,00 |
| 10.09.2025 | 7,09 | 7,47 | 7,09 | 7,34 | 3,38% | 341.394,00 |
| 09.09.2025 | 7,36 | 7,55 | 7,09 | 7,10 | -3,27% | 301.445,00 |
| 08.09.2025 | 7,52 | 7,57 | 7,22 | 7,34 | -2,00% | 254.067,00 |
| 05.09.2025 | 7,58 | 7,75 | 7,30 | 7,49 | -1,71% | 437.488,00 |
| 04.09.2025 | 7,50 | 7,74 | 7,39 | 7,62 | 0,53% | 367.733,00 |
| 03.09.2025 | 7,71 | 7,86 | 7,49 | 7,58 | -3,44% | 409.238,00 |
| 02.09.2025 | 7,66 | 7,87 | 7,53 | 7,85 | 1,95% | 271.000,00 |
| 29.08.2025 | 7,74 | 7,89 | 7,58 | 7,70 | -0,77% | 366.824,00 |
| 28.08.2025 | 7,64 | 7,77 | 7,49 | 7,76 | 2,78% | 216.664,00 |
| 27.08.2025 | 7,46 | 7,76 | 7,44 | 7,55 | 1,75% | 269.648,00 |
| 26.08.2025 | 7,54 | 7,60 | 7,41 | 7,42 | -2,37% | 414.388,00 |
| 25.08.2025 | 7,72 | 7,91 | 7,56 | 7,60 | -1,17% | 376.971,00 |
| 22.08.2025 | 7,47 | 8,02 | 7,47 | 7,69 | 3,36% | 584.187,00 |
| 21.08.2025 | 7,22 | 7,47 | 7,08 | 7,44 | 2,90% | 446.291,00 |
| 20.08.2025 | 7,31 | 7,40 | 7,15 | 7,23 | -0,41% | 497.757,00 |
| 19.08.2025 | 7,73 | 7,79 | 7,00 | 7,26 | -6,20% | 967.603,00 |
| 18.08.2025 | 7,50 | 7,79 | 7,39 | 7,74 | 2,93% | 342.192,00 |
| 15.08.2025 | 7,55 | 7,72 | 7,35 | 7,52 | 0,00% | 493.219,00 |
| 14.08.2025 | 7,45 | 7,68 | 7,16 | 7,52 | 1,14% | 647.710,00 |
| 13.08.2025 | 7,31 | 7,50 | 7,07 | 7,44 | 1,78% | 892.395,00 |
| 12.08.2025 | 8,10 | 8,21 | 7,26 | 7,31 | -13,35% | 1.566.787,00 |
| 11.08.2025 | 8,87 | 8,97 | 8,34 | 8,43 | -3,77% | 654.244,00 |
| 08.08.2025 | 8,70 | 8,88 | 8,55 | 8,76 | 2,22% | 509.807,00 |
| 07.08.2025 | 8,57 | 9,07 | 8,28 | 8,57 | 1,54% | 1.175.442,00 |
| 06.08.2025 | 8,63 | 9,13 | 8,39 | 8,44 | -1,06% | 497.252,00 |
| 05.08.2025 | 8,67 | 8,77 | 8,36 | 8,53 | -1,04% | 528.691,00 |
| 04.08.2025 | 9,00 | 9,07 | 8,47 | 8,62 | -3,90% | 691.535,00 |
| 01.08.2025 | 9,84 | 9,87 | 8,95 | 8,97 | -10,03% | 389.743,00 |
| 31.07.2025 | 9,97 | 10,18 | 9,66 | 9,97 | -1,38% | 461.609,00 |
| 30.07.2025 | 10,20 | 10,28 | 9,90 | 10,11 | -1,75% | 328.104,00 |
| 29.07.2025 | 10,36 | 10,41 | 9,95 | 10,29 | -0,58% | 370.235,00 |
| 28.07.2025 | 9,60 | 10,39 | 9,52 | 10,35 | 10,11% | 703.157,00 |
| 25.07.2025 | 9,40 | 9,67 | 9,15 | 9,40 | 0,00% | 612.115,00 |
| 24.07.2025 | 8,72 | 9,45 | 8,53 | 9,40 | 7,43% | 707.512,00 |
| 23.07.2025 | 8,42 | 8,91 | 8,32 | 8,75 | 4,79% | 489.750,00 |
| 22.07.2025 | 8,06 | 8,46 | 8,04 | 8,35 | 3,60% | 285.129,00 |
| 21.07.2025 | 8,39 | 8,39 | 8,06 | 8,06 | -3,01% | 322.849,00 |
| 18.07.2025 | 8,48 | 8,62 | 8,31 | 8,31 | -0,48% | 439.597,00 |
| 17.07.2025 | 8,30 | 8,49 | 8,24 | 8,35 | 0,60% | 501.710,00 |
| 16.07.2025 | 8,94 | 9,04 | 8,29 | 8,30 | -6,64% | 377.483,00 |
| 15.07.2025 | 9,74 | 9,83 | 8,87 | 8,89 | -8,44% | 423.507,00 |
| 14.07.2025 | 10,03 | 10,07 | 9,63 | 9,71 | -3,57% | 249.588,00 |
| 11.07.2025 | 10,21 | 10,24 | 10,05 | 10,07 | -1,18% | 155.024,00 |
| 10.07.2025 | 10,08 | 10,38 | 9,88 | 10,19 | 0,89% | 201.530,00 |
| 09.07.2025 | 10,43 | 10,46 | 10,09 | 10,10 | -3,26% | 168.339,00 |
| 08.07.2025 | 9,72 | 10,46 | 9,72 | 10,44 | 7,08% | 889.002,00 |
| 07.07.2025 | 10,20 | 10,28 | 9,50 | 9,75 | -4,41% | 378.428,00 |
| 03.07.2025 | 10,31 | 10,33 | 10,09 | 10,20 | -1,16% | 109.898,00 |
| 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 | 1,43% | 226.510,00 |
| 30.06.2025 | 9,80 | 9,96 | 9,79 | 9,80 | -1,21% | 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 |