7,738$
1,81%
Echtzeit-Aktienkurs HighPeak Energy
Bid:
Ask:
Aktienkurse zur HighPeak Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 7,51 | 7,81 | 7,34 | 7,80 | 2,63% | 598.971,00 |
| 28.09.2026 | 7,69 | 7,84 | 7,57 | 7,60 | 0,53% | 415.719,00 |
| 25.09.2026 | 7,57 | 7,74 | 7,50 | 7,56 | -1,31% | 386.601,00 |
| 24.09.2026 | 8,01 | 8,15 | 7,63 | 7,66 | -2,92% | 1.125.681,00 |
| 23.09.2026 | 7,79 | 7,98 | 7,56 | 7,89 | 1,41% | 359.336,00 |
| 22.09.2026 | 7,75 | 8,04 | 7,61 | 7,78 | -2,02% | 289.065,00 |
| 21.09.2026 | 8,11 | 8,14 | 7,90 | 7,94 | -4,68% | 340.857,00 |
| 18.09.2026 | 8,33 | 8,37 | 8,12 | 8,33 | -0,12% | 826.250,00 |
| 17.09.2026 | 7,75 | 8,99 | 7,60 | 8,34 | 5,97% | 2.454.258,00 |
| 16.09.2026 | 8,38 | 8,44 | 7,82 | 7,87 | -8,91% | 318.202,00 |
| 15.09.2026 | 8,38 | 8,80 | 8,38 | 8,64 | 3,23% | 400.598,00 |
| 14.09.2026 | 8,65 | 8,78 | 8,25 | 8,37 | -1,18% | 349.182,00 |
| 11.09.2026 | 8,45 | 8,67 | 8,26 | 8,47 | -1,28% | 322.265,00 |
| 10.09.2026 | 8,50 | 8,70 | 8,09 | 8,58 | 4,51% | 866.390,00 |
| 09.09.2026 | 8,36 | 8,47 | 8,19 | 8,21 | 0,98% | 297.681,00 |
| 08.09.2026 | 8,26 | 8,43 | 8,10 | 8,13 | 0,99% | 230.755,00 |
| 04.09.2026 | 8,14 | 8,14 | 7,88 | 8,05 | -2,90% | 172.992,00 |
| 03.09.2026 | 8,19 | 8,29 | 8,08 | 8,29 | 1,84% | 376.293,00 |
| 02.09.2026 | 7,97 | 8,44 | 7,84 | 8,14 | 0,37% | 361.590,00 |
| 01.09.2026 | 8,35 | 8,37 | 8,06 | 8,11 | -0,86% | 388.604,00 |
| 31.08.2026 | 8,36 | 8,47 | 7,97 | 8,18 | 0,99% | 266.569,00 |
| 28.08.2026 | 7,97 | 8,13 | 7,91 | 8,10 | 1,25% | 227.004,00 |
| 27.08.2026 | 7,84 | 8,11 | 7,62 | 8,00 | 3,09% | 247.238,00 |
| 26.08.2026 | 7,79 | 8,00 | 7,57 | 7,76 | -1,40% | 293.306,00 |
| 25.08.2026 | 7,98 | 8,07 | 7,86 | 7,87 | -3,08% | 255.350,00 |
| 24.08.2026 | 8,23 | 8,23 | 7,89 | 8,12 | -2,40% | 320.077,00 |
| 21.08.2026 | 8,39 | 8,50 | 8,16 | 8,32 | 0,24% | 346.213,00 |
| 20.08.2026 | 8,49 | 8,63 | 8,22 | 8,30 | 1,72% | 383.225,00 |
| 19.08.2026 | 7,87 | 8,28 | 7,87 | 8,16 | 3,95% | 466.865,00 |
| 18.08.2026 | 8,05 | 8,07 | 7,78 | 7,85 | -0,25% | 405.899,00 |
| 17.08.2026 | 7,50 | 7,92 | 7,35 | 7,87 | 5,92% | 385.853,00 |
| 14.08.2026 | 7,54 | 7,65 | 7,33 | 7,43 | -1,07% | 385.348,00 |
| 13.08.2026 | 7,04 | 7,53 | 6,95 | 7,51 | 4,38% | 429.442,00 |
| 12.08.2026 | 8,11 | 8,12 | 7,06 | 7,20 | -13,00% | 729.311,00 |
| 11.08.2026 | 8,22 | 9,13 | 8,16 | 8,27 | 4,43% | 1.445.040,00 |
| 10.08.2026 | 7,36 | 8,01 | 7,36 | 7,92 | 10,00% | 777.669,00 |
| 07.08.2026 | 6,78 | 7,35 | 6,78 | 7,20 | 4,96% | 360.988,00 |
| 06.08.2026 | 6,99 | 7,00 | 6,76 | 6,86 | 2,08% | 510.249,00 |
| 05.08.2026 | 6,87 | 6,87 | 6,39 | 6,72 | -1,61% | 504.160,00 |
| 04.08.2026 | 6,83 | 7,00 | 6,75 | 6,83 | -2,84% | 360.547,00 |
| 03.08.2026 | 6,97 | 7,17 | 6,68 | 7,03 | -1,68% | 373.128,00 |
| 31.07.2026 | 6,73 | 7,28 | 6,73 | 7,15 | 7,84% | 663.775,00 |
| 30.07.2026 | 6,52 | 6,68 | 6,39 | 6,63 | -0,15% | 420.455,00 |
| 29.07.2026 | 6,88 | 6,88 | 6,50 | 6,64 | 3,35% | 399.408,00 |
| 28.07.2026 | 6,69 | 6,83 | 6,36 | 6,43 | -5,10% | 397.540,00 |
| 27.07.2026 | 7,38 | 7,47 | 6,76 | 6,77 | -11,50% | 451.771,00 |
| 24.07.2026 | 7,84 | 8,10 | 7,58 | 7,65 | -4,73% | 350.978,00 |
| 23.07.2026 | 8,20 | 8,35 | 7,96 | 8,03 | 0,88% | 560.115,00 |
| 22.07.2026 | 7,81 | 8,23 | 7,80 | 7,96 | 3,31% | 468.473,00 |
| 21.07.2026 | 7,44 | 7,76 | 7,44 | 7,71 | 4,55% | 406.536,00 |
| 20.07.2026 | 7,31 | 7,53 | 7,12 | 7,37 | 0,07% | 319.500,00 |
| 17.07.2026 | 7,50 | 7,57 | 7,22 | 7,37 | 1,45% | 302.098,00 |
| 16.07.2026 | 7,31 | 7,39 | 7,21 | 7,26 | -0,21% | 373.780,00 |
| 15.07.2026 | 7,44 | 7,52 | 7,07 | 7,28 | -2,87% | 374.107,00 |
| 14.07.2026 | 7,47 | 7,57 | 7,32 | 7,49 | 1,84% | 424.767,00 |
| 13.07.2026 | 7,15 | 7,48 | 7,15 | 7,36 | 4,92% | 628.222,00 |
| 10.07.2026 | 7,02 | 7,06 | 6,91 | 7,01 | 0,14% | 287.490,00 |
| 09.07.2026 | 7,40 | 7,40 | 6,87 | 7,00 | -5,91% | 467.843,00 |
| 08.07.2026 | 6,90 | 7,59 | 6,89 | 7,44 | 12,22% | 1.105.103,00 |
| 07.07.2026 | 6,50 | 6,81 | 6,42 | 6,63 | 2,39% | 423.349,00 |
| 06.07.2026 | 6,68 | 6,78 | 6,48 | 6,48 | -3,36% | 277.478,00 |
| 02.07.2026 | 6,64 | 6,85 | 6,48 | 6,70 | 0,83% | 453.092,00 |
| 01.07.2026 | 6,99 | 7,19 | 6,63 | 6,65 | -4,94% | 531.643,00 |
| 30.06.2026 | 6,78 | 7,09 | 6,71 | 6,99 | 4,33% | 635.839,00 |
| 29.06.2026 | 6,85 | 6,93 | 6,62 | 6,70 | -1,33% | 440.334,00 |
| 26.06.2026 | 6,87 | 7,03 | 6,64 | 6,79 | -2,65% | 1.076.667,00 |
| 25.06.2026 | 6,70 | 7,02 | 6,70 | 6,98 | 2,88% | 595.151,00 |
| 24.06.2026 | 7,07 | 7,07 | 6,39 | 6,78 | -5,57% | 1.064.546,00 |
| 23.06.2026 | 7,46 | 7,60 | 6,99 | 7,18 | -4,39% | 436.584,00 |
| 22.06.2026 | 7,19 | 7,52 | 7,19 | 7,51 | 4,32% | 534.848,00 |
| 19.06.2026 | 7,19 | 7,20 | 7,19 | 7,20 | 0,26% | - |
| 18.06.2026 | 7,57 | 7,59 | 6,80 | 7,18 | -5,09% | 1.037.164,00 |
| 17.06.2026 | 7,48 | 7,67 | 7,37 | 7,57 | 0,60% | 556.930,00 |
| 16.06.2026 | 7,57 | 7,83 | 7,42 | 7,52 | -1,51% | 972.751,00 |
| 15.06.2026 | 7,46 | 7,77 | 7,25 | 7,64 | -2,74% | 1.313.740,00 |
| 12.06.2026 | 7,97 | 8,37 | 7,84 | 7,85 | -2,24% | 722.087,00 |
| 11.06.2026 | 8,25 | 8,56 | 7,98 | 8,03 | -1,83% | 688.532,00 |
| 10.06.2026 | 7,57 | 8,31 | 7,54 | 8,18 | 10,99% | 658.429,00 |
| 09.06.2026 | 7,70 | 7,71 | 7,23 | 7,37 | -5,93% | 742.314,00 |
| 08.06.2026 | 7,62 | 7,91 | 7,62 | 7,84 | 3,64% | 459.943,00 |
| 05.06.2026 | 8,30 | 8,30 | 7,47 | 7,56 | -9,03% | 586.363,00 |
| 04.06.2026 | 7,92 | 8,43 | 7,91 | 8,31 | 2,91% | 854.906,00 |
| 03.06.2026 | 7,99 | 8,41 | 7,93 | 8,08 | 1,96% | 846.682,00 |
| 02.06.2026 | 7,52 | 7,95 | 7,46 | 7,92 | 5,88% | 741.261,00 |
| 01.06.2026 | 7,23 | 7,81 | 7,23 | 7,48 | 5,35% | 814.820,00 |
| 29.05.2026 | 6,79 | 7,19 | 6,77 | 7,10 | 1,43% | 728.192,00 |
| 28.05.2026 | 6,95 | 7,22 | 6,93 | 7,00 | 2,19% | 1.074.458,00 |
| 27.05.2026 | 6,80 | 6,96 | 6,64 | 6,85 | -2,91% | 1.038.038,00 |
| 26.05.2026 | 7,68 | 7,78 | 6,99 | 7,06 | -10,13% | 736.163,00 |
| 22.05.2026 | 7,30 | 7,87 | 7,30 | 7,85 | 7,53% | 765.734,00 |
| 21.05.2026 | 7,69 | 7,78 | 7,08 | 7,30 | -4,20% | 701.665,00 |
| 20.05.2026 | 8,00 | 8,44 | 7,56 | 7,62 | -6,16% | 1.125.141,00 |
| 19.05.2026 | 7,61 | 8,19 | 7,50 | 8,12 | 7,69% | 1.263.436,00 |
| 18.05.2026 | 7,04 | 7,55 | 6,89 | 7,54 | 6,20% | 1.045.962,00 |
| 15.05.2026 | 6,84 | 7,11 | 6,84 | 7,10 | 4,57% | 910.519,00 |
| 14.05.2026 | 6,66 | 6,88 | 6,63 | 6,79 | 1,80% | 704.753,00 |
| 13.05.2026 | 6,90 | 7,30 | 6,67 | 6,67 | -3,12% | 971.027,00 |
| 12.05.2026 | 6,10 | 6,89 | 5,99 | 6,89 | 15,33% | 1.035.581,00 |
| 11.05.2026 | 5,91 | 6,08 | 5,85 | 5,97 | 2,58% | 548.878,00 |
| 08.05.2026 | 5,58 | 5,98 | 5,48 | 5,82 | 4,11% | 879.959,00 |