1,185€
-1,25%
Echtzeit-Aktienkurs Houston American Energy Corp.
Bid:
Ask:
Aktienkurse zur Houston American Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,25% | - |
| 24.02.2025 | 1,25 | 1,33 | 1,13 | 1,20 | -4,00% | - |
| 21.02.2025 | 1,31 | 1,37 | 1,25 | 1,25 | -4,21% | - |
| 20.02.2025 | 1,36 | 1,37 | 1,29 | 1,31 | -2,97% | - |
| 19.02.2025 | 1,35 | 1,42 | 1,30 | 1,35 | -0,37% | - |
| 18.02.2025 | 1,35 | 1,40 | 1,31 | 1,35 | 0,00% | - |
| 17.02.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 14.02.2025 | 1,35 | 1,39 | 1,31 | 1,35 | -0,37% | 50,00 |
| 13.02.2025 | 1,31 | 1,36 | 1,28 | 1,35 | 3,05% | - |
| 12.02.2025 | 1,34 | 1,36 | 1,30 | 1,31 | -1,87% | - |
| 11.02.2025 | 1,36 | 1,41 | 1,31 | 1,34 | -1,84% | - |
| 10.02.2025 | 1,29 | 1,39 | 1,29 | 1,36 | 5,02% | - |
| 07.02.2025 | 1,30 | 1,33 | 1,27 | 1,30 | 0,00% | - |
| 06.02.2025 | 1,33 | 1,34 | 1,28 | 1,30 | -1,89% | - |
| 05.02.2025 | 1,36 | 1,37 | 1,30 | 1,32 | -2,94% | - |
| 04.02.2025 | 1,45 | 1,45 | 1,31 | 1,36 | -4,90% | - |
| 03.02.2025 | 1,44 | 1,73 | 1,43 | 1,43 | 0,00% | - |
| 31.01.2025 | 1,44 | 1,46 | 1,40 | 1,43 | -1,04% | - |
| 30.01.2025 | 1,46 | 1,46 | 1,37 | 1,45 | -0,69% | - |
| 29.01.2025 | 1,49 | 1,59 | 1,42 | 1,46 | -2,68% | - |
| 28.01.2025 | 1,44 | 1,52 | 1,40 | 1,50 | 3,82% | - |
| 27.01.2025 | 1,59 | 1,61 | 1,41 | 1,44 | -9,43% | - |
| 24.01.2025 | 1,61 | 1,67 | 1,52 | 1,59 | -1,24% | - |
| 23.01.2025 | 1,78 | 1,82 | 1,60 | 1,61 | -9,30% | - |
| 22.01.2025 | 2,20 | 2,67 | 1,74 | 1,78 | -22,15% | 1.890,00 |
| 21.01.2025 | 1,61 | 3,06 | 1,61 | 2,28 | 42,06% | 1.160,00 |
| 20.01.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -1,53% | - |
| 17.01.2025 | 1,68 | 1,71 | 1,58 | 1,63 | -2,69% | - |
| 16.01.2025 | 1,78 | 1,81 | 1,66 | 1,68 | -5,63% | 2.777,00 |
| 15.01.2025 | 1,63 | 1,82 | 1,59 | 1,78 | -2,47% | - |
| 14.01.2025 | 1,84 | 1,91 | 1,65 | 1,82 | -0,27% | - |
| 13.01.2025 | 1,65 | 2,01 | 1,64 | 1,83 | 10,94% | - |
| 10.01.2025 | 1,50 | 1,74 | 1,50 | 1,65 | 9,67% | - |
| 09.01.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 08.01.2025 | 1,50 | 1,66 | 1,46 | 1,49 | -1,00% | - |
| 07.01.2025 | 1,41 | 1,53 | 1,36 | 1,51 | 6,74% | - |
| 06.01.2025 | 1,35 | 1,43 | 1,32 | 1,41 | 4,06% | - |
| 03.01.2025 | 1,32 | 1,39 | 1,31 | 1,36 | 2,65% | - |
| 02.01.2025 | 1,23 | 1,34 | 1,23 | 1,32 | 7,32% | - |
| 30.12.2024 | 1,23 | 1,25 | 1,23 | 1,23 | 0,82% | - |
| 27.12.2024 | 1,17 | 1,24 | 1,17 | 1,22 | 4,72% | - |
| 23.12.2024 | 1,17 | 1,20 | 1,15 | 1,17 | 0,00% | - |
| 20.12.2024 | 1,19 | 1,19 | 1,14 | 1,17 | -2,10% | - |
| 19.12.2024 | 1,22 | 1,26 | 1,19 | 1,19 | -2,46% | - |
| 18.12.2024 | 1,26 | 1,29 | 1,22 | 1,22 | -2,79% | - |
| 17.12.2024 | 1,30 | 1,30 | 1,24 | 1,26 | -3,46% | - |
| 16.12.2024 | 1,33 | 1,35 | 1,28 | 1,30 | -2,26% | - |
| 13.12.2024 | 1,31 | 1,34 | 1,28 | 1,33 | 1,53% | - |
| 12.12.2024 | 1,23 | 1,35 | 1,23 | 1,31 | 6,07% | - |
| 11.12.2024 | 1,23 | 1,26 | 1,19 | 1,24 | 0,82% | - |
| 10.12.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 0,41% | - |
| 09.12.2024 | 1,18 | 1,25 | 1,18 | 1,22 | 3,39% | - |
| 06.12.2024 | 1,20 | 1,20 | 1,14 | 1,18 | -1,26% | - |
| 05.12.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -1,65% | - |
| 04.12.2024 | 1,25 | 1,28 | 1,21 | 1,22 | -2,80% | - |
| 03.12.2024 | 1,28 | 1,30 | 1,25 | 1,25 | -2,34% | - |
| 02.12.2024 | 1,32 | 1,33 | 1,27 | 1,28 | -3,03% | - |
| 29.11.2024 | 1,32 | 1,34 | 1,30 | 1,32 | 0,38% | - |
| 28.11.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -0,38% | - |
| 27.11.2024 | 1,33 | 1,34 | 1,29 | 1,32 | -0,75% | - |
| 26.11.2024 | 1,32 | 1,37 | 1,32 | 1,33 | 0,76% | - |
| 25.11.2024 | 1,41 | 1,41 | 1,32 | 1,32 | -6,38% | - |
| 22.11.2024 | 1,35 | 1,42 | 1,35 | 1,41 | 4,44% | - |
| 21.11.2024 | 1,40 | 1,46 | 1,35 | 1,35 | -3,57% | - |
| 20.11.2024 | 1,43 | 1,46 | 1,36 | 1,40 | -2,10% | - |
| 19.11.2024 | 1,38 | 1,51 | 1,38 | 1,43 | 3,62% | - |
| 18.11.2024 | 1,36 | 1,43 | 1,35 | 1,38 | 1,47% | - |
| 15.11.2024 | 1,46 | 1,46 | 1,36 | 1,36 | -6,85% | - |
| 14.11.2024 | 1,41 | 1,52 | 1,40 | 1,46 | 3,55% | - |
| 13.11.2024 | 1,32 | 1,44 | 1,29 | 1,41 | 6,82% | - |
| 12.11.2024 | 1,26 | 1,34 | 1,22 | 1,32 | 4,76% | 1.200,00 |
| 11.11.2024 | 1,23 | 1,28 | 1,16 | 1,26 | 2,44% | - |
| 08.11.2024 | 1,21 | 1,24 | 1,18 | 1,23 | 1,65% | - |
| 07.11.2024 | 1,25 | 1,29 | 1,19 | 1,21 | -3,20% | - |
| 06.11.2024 | 1,20 | 1,32 | 1,13 | 1,25 | 4,17% | - |
| 05.11.2024 | 1,22 | 1,25 | 1,19 | 1,20 | -1,64% | - |
| 04.11.2024 | 1,22 | 1,27 | 1,19 | 1,22 | 0,41% | - |
| 01.11.2024 | 1,25 | 1,29 | 1,19 | 1,22 | -2,80% | - |
| 31.10.2024 | 1,17 | 1,27 | 1,16 | 1,25 | 6,84% | - |
| 30.10.2024 | 1,17 | 1,23 | 1,16 | 1,17 | 0,00% | - |
| 29.10.2024 | 1,27 | 1,29 | 1,17 | 1,17 | -7,51% | - |
| 28.10.2024 | 1,57 | 1,89 | 1,20 | 1,27 | -13,65% | 6.556,00 |
| 25.10.2024 | 1,33 | 1,47 | 1,32 | 1,47 | 10,57% | - |
| 24.10.2024 | 1,28 | 1,35 | 1,26 | 1,33 | 3,52% | - |
| 23.10.2024 | 1,37 | 1,39 | 1,28 | 1,28 | -6,23% | - |
| 22.10.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 1,11% | - |
| 21.10.2024 | 1,25 | 1,36 | 1,23 | 1,35 | 8,43% | - |
| 18.10.2024 | 1,20 | 1,26 | 1,18 | 1,25 | 4,18% | - |
| 17.10.2024 | 1,21 | 1,23 | 1,19 | 1,20 | -1,24% | - |
| 16.10.2024 | 1,22 | 1,25 | 1,19 | 1,21 | -0,41% | - |
| 15.10.2024 | 1,26 | 1,26 | 1,14 | 1,22 | -3,57% | - |
| 14.10.2024 | 1,30 | 1,35 | 1,25 | 1,26 | -3,08% | - |
| 11.10.2024 | 1,37 | 1,39 | 1,27 | 1,30 | -5,11% | - |
| 10.10.2024 | 1,28 | 1,46 | 1,28 | 1,37 | 7,03% | - |
| 09.10.2024 | 1,36 | 1,36 | 1,19 | 1,28 | -5,54% | 90,00 |
| 08.10.2024 | 1,53 | 1,53 | 1,32 | 1,36 | -11,15% | - |
| 07.10.2024 | 1,31 | 1,66 | 1,31 | 1,53 | 16,41% | - |
| 04.10.2024 | 1,36 | 1,48 | 1,28 | 1,31 | -3,68% | - |
| 03.10.2024 | 1,15 | 1,44 | 1,12 | 1,36 | 18,26% | - |
| 02.10.2024 | 1,23 | 1,34 | 1,06 | 1,15 | -6,50% | 1.100,00 |