15,340$
-3,10%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 15,83 | 15,86 | 15,24 | 15,34 | -3,10% | 590.896,00 |
| 30.06.2025 | 15,36 | 16,10 | 15,01 | 15,83 | 3,26% | 748.320,00 |
| 27.06.2025 | 15,26 | 15,58 | 15,00 | 15,33 | 0,99% | 1.528.316,00 |
| 26.06.2025 | 14,46 | 15,22 | 14,46 | 15,18 | 3,62% | 625.922,00 |
| 25.06.2025 | 14,79 | 14,83 | 14,42 | 14,65 | -1,41% | 747.866,00 |
| 24.06.2025 | 15,18 | 15,18 | 14,70 | 14,86 | -1,13% | 522.358,00 |
| 23.06.2025 | 15,35 | 15,63 | 14,64 | 15,03 | -1,89% | 626.379,00 |
| 20.06.2025 | 16,36 | 16,40 | 15,30 | 15,32 | -5,95% | 755.166,00 |
| 18.06.2025 | 16,05 | 16,36 | 15,93 | 16,29 | 1,43% | 504.909,00 |
| 17.06.2025 | 16,15 | 16,75 | 15,92 | 16,06 | -0,25% | 710.041,00 |
| 16.06.2025 | 16,18 | 16,45 | 15,99 | 16,10 | -0,49% | 440.605,00 |
| 13.06.2025 | 16,17 | 16,46 | 15,98 | 16,18 | 0,12% | 477.201,00 |
| 12.06.2025 | 16,25 | 16,45 | 15,88 | 16,16 | -0,19% | 584.736,00 |
| 11.06.2025 | 16,08 | 16,59 | 16,00 | 16,19 | 0,68% | 508.120,00 |
| 10.06.2025 | 17,03 | 17,03 | 15,98 | 16,08 | -4,85% | 857.345,00 |
| 09.06.2025 | 17,35 | 17,38 | 16,55 | 16,90 | -2,42% | 795.680,00 |
| 06.06.2025 | 16,90 | 17,46 | 16,78 | 17,32 | 3,06% | 438.199,00 |
| 05.06.2025 | 16,89 | 16,97 | 16,46 | 16,81 | -0,44% | 638.736,00 |
| 04.06.2025 | 16,60 | 16,98 | 15,30 | 16,88 | -1,34% | 1.293.295,00 |
| 03.06.2025 | 17,66 | 17,98 | 16,90 | 17,11 | -2,45% | 687.143,00 |
| 02.06.2025 | 17,63 | 18,03 | 17,42 | 17,54 | 1,68% | 567.369,00 |
| 30.05.2025 | 17,50 | 17,55 | 17,15 | 17,25 | -1,71% | 650.232,00 |
| 29.05.2025 | 17,99 | 17,99 | 17,18 | 17,55 | -2,17% | 550.132,00 |
| 28.05.2025 | 18,01 | 18,19 | 17,57 | 17,94 | -0,88% | 738.135,00 |
| 27.05.2025 | 17,78 | 18,33 | 17,63 | 18,10 | 3,72% | 968.689,00 |
| 23.05.2025 | 15,04 | 17,87 | 15,01 | 17,45 | -7,33% | 2.099.034,00 |
| 22.05.2025 | 19,37 | 19,37 | 18,45 | 18,83 | -2,94% | 751.165,00 |
| 21.05.2025 | 18,74 | 19,71 | 18,53 | 19,40 | 3,19% | 771.591,00 |
| 20.05.2025 | 19,07 | 19,63 | 18,70 | 18,80 | -0,95% | 1.237.300,00 |
| 19.05.2025 | 19,30 | 19,42 | 18,74 | 18,98 | -1,30% | 837.096,00 |
| 16.05.2025 | 18,85 | 19,28 | 18,56 | 19,23 | 1,93% | 726.051,00 |
| 15.05.2025 | 18,54 | 19,53 | 18,36 | 18,87 | 2,14% | 1.313.924,00 |
| 14.05.2025 | 18,35 | 18,59 | 17,48 | 18,47 | 0,16% | 1.229.123,00 |
| 13.05.2025 | 16,23 | 18,68 | 16,06 | 18,44 | 21,40% | 2.644.927,00 |
| 12.05.2025 | 15,72 | 15,74 | 14,77 | 15,19 | -0,78% | 708.490,00 |
| 09.05.2025 | 15,08 | 15,39 | 15,01 | 15,31 | 1,80% | 453.962,00 |
| 08.05.2025 | 15,39 | 15,65 | 14,93 | 15,04 | -0,66% | 465.717,00 |
| 07.05.2025 | 14,97 | 15,34 | 14,58 | 15,14 | 1,14% | 408.518,00 |
| 06.05.2025 | 14,56 | 15,18 | 14,40 | 14,97 | 1,77% | 420.671,00 |
| 05.05.2025 | 14,51 | 15,08 | 14,11 | 14,71 | 0,34% | 533.973,00 |
| 02.05.2025 | 14,84 | 15,20 | 14,64 | 14,66 | 0,27% | 584.291,00 |
| 01.05.2025 | 14,17 | 14,81 | 14,13 | 14,62 | 3,84% | 532.430,00 |
| 30.04.2025 | 14,28 | 14,28 | 13,60 | 14,08 | -3,96% | 1.186.133,00 |
| 29.04.2025 | 14,61 | 14,81 | 14,40 | 14,66 | -0,81% | 356.254,00 |
| 28.04.2025 | 14,69 | 14,82 | 14,41 | 14,78 | 0,61% | 394.187,00 |
| 25.04.2025 | 14,63 | 14,91 | 14,43 | 14,69 | -1,57% | 399.037,00 |
| 24.04.2025 | 14,55 | 15,22 | 14,46 | 14,93 | 3,14% | 716.262,00 |
| 23.04.2025 | 14,53 | 14,79 | 14,39 | 14,47 | 1,40% | 794.972,00 |
| 22.04.2025 | 13,97 | 14,64 | 13,97 | 14,27 | 4,77% | 970.783,00 |
| 21.04.2025 | 14,19 | 14,26 | 13,43 | 13,62 | -5,22% | 617.306,00 |
| 17.04.2025 | 14,76 | 14,76 | 14,02 | 14,37 | 2,79% | 1.253.029,00 |
| 16.04.2025 | 13,10 | 14,22 | 13,10 | 13,98 | 5,99% | 1.450.846,00 |
| 15.04.2025 | 13,76 | 13,87 | 13,08 | 13,19 | -4,35% | 702.447,00 |
| 14.04.2025 | 13,62 | 13,95 | 13,10 | 13,79 | 3,22% | 753.227,00 |
| 11.04.2025 | 12,85 | 13,66 | 12,37 | 13,36 | 6,79% | 953.451,00 |
| 10.04.2025 | 13,21 | 13,21 | 12,17 | 12,51 | -3,91% | 842.551,00 |
| 09.04.2025 | 11,19 | 13,25 | 11,09 | 13,02 | 17,18% | 2.512.597,00 |
| 08.04.2025 | 11,51 | 12,13 | 10,85 | 11,11 | 7,34% | 1.464.505,00 |
| 07.04.2025 | 9,81 | 11,05 | 9,25 | 10,35 | 0,49% | 1.107.385,00 |
| 04.04.2025 | 10,89 | 11,03 | 9,50 | 10,30 | -8,08% | 795.169,00 |
| 03.04.2025 | 11,60 | 11,61 | 10,75 | 11,21 | -8,98% | 884.831,00 |
| 02.04.2025 | 11,92 | 12,49 | 11,88 | 12,31 | 1,40% | 627.667,00 |
| 01.04.2025 | 12,52 | 12,52 | 12,01 | 12,14 | -1,14% | 408.825,00 |
| 31.03.2025 | 12,38 | 12,52 | 11,98 | 12,28 | -1,84% | 632.173,00 |
| 28.03.2025 | 12,83 | 12,94 | 12,39 | 12,51 | -3,02% | 344.635,00 |
| 27.03.2025 | 12,55 | 12,98 | 12,50 | 12,90 | 1,98% | 499.855,00 |
| 26.03.2025 | 12,81 | 12,94 | 12,12 | 12,65 | -0,86% | 863.896,00 |
| 25.03.2025 | 13,25 | 13,33 | 12,74 | 12,76 | -3,11% | 615.806,00 |
| 24.03.2025 | 12,90 | 13,42 | 12,71 | 13,17 | 3,05% | 717.259,00 |
| 21.03.2025 | 12,39 | 13,05 | 12,35 | 12,78 | 1,59% | 1.025.295,00 |
| 20.03.2025 | 11,79 | 12,77 | 11,79 | 12,58 | 4,57% | 965.963,00 |
| 19.03.2025 | 12,00 | 12,19 | 11,69 | 12,03 | 0,67% | 734.475,00 |
| 18.03.2025 | 11,46 | 12,73 | 11,01 | 11,95 | 4,09% | 1.134.164,00 |
| 17.03.2025 | 10,99 | 11,78 | 10,93 | 11,48 | 3,24% | 827.662,00 |
| 14.03.2025 | 10,33 | 11,54 | 10,33 | 11,12 | 10,76% | 1.426.238,00 |
| 13.03.2025 | 9,94 | 11,04 | 9,74 | 10,04 | 2,03% | 1.417.928,00 |
| 12.03.2025 | 9,77 | 9,93 | 9,41 | 9,84 | 2,82% | 744.017,00 |
| 11.03.2025 | 8,66 | 9,60 | 8,66 | 9,57 | 11,15% | 628.443,00 |
| 10.03.2025 | 8,52 | 8,78 | 8,37 | 8,61 | -1,94% | 442.401,00 |
| 07.03.2025 | 8,96 | 9,08 | 8,51 | 8,78 | -2,12% | 368.912,00 |
| 06.03.2025 | 8,82 | 9,13 | 8,52 | 8,97 | -0,66% | 395.290,00 |
| 05.03.2025 | 9,43 | 9,54 | 8,79 | 9,03 | -4,14% | 596.671,00 |
| 04.03.2025 | 9,05 | 9,56 | 8,73 | 9,42 | 2,39% | 601.308,00 |
| 03.03.2025 | 9,77 | 9,86 | 9,14 | 9,20 | -4,86% | 314.281,00 |
| 28.02.2025 | 9,51 | 9,71 | 9,29 | 9,67 | 1,04% | 368.219,00 |
| 27.02.2025 | 10,02 | 10,17 | 9,57 | 9,57 | -2,84% | 399.068,00 |
| 26.02.2025 | 9,73 | 10,39 | 9,45 | 9,85 | 1,86% | 738.893,00 |
| 25.02.2025 | 10,65 | 10,71 | 9,63 | 9,67 | -9,63% | 715.715,00 |
| 24.02.2025 | 10,94 | 11,07 | 10,29 | 10,70 | -2,55% | 489.372,00 |
| 21.02.2025 | 12,36 | 12,36 | 10,87 | 10,98 | -10,44% | 738.340,00 |
| 20.02.2025 | 11,32 | 12,31 | 11,18 | 12,26 | 8,40% | 530.384,00 |
| 19.02.2025 | 11,01 | 11,36 | 10,80 | 11,31 | 2,82% | 231.102,00 |
| 18.02.2025 | 10,94 | 11,20 | 10,82 | 11,00 | 0,82% | 245.154,00 |
| 14.02.2025 | 11,50 | 11,50 | 10,90 | 10,91 | -4,30% | 207.527,00 |
| 13.02.2025 | 11,22 | 11,45 | 11,22 | 11,40 | 2,15% | 240.739,00 |
| 12.02.2025 | 11,07 | 11,44 | 11,06 | 11,16 | -0,62% | 206.240,00 |
| 11.02.2025 | 11,29 | 11,46 | 11,12 | 11,23 | -0,71% | 316.135,00 |
| 10.02.2025 | 10,89 | 11,37 | 10,89 | 11,31 | 5,11% | 344.900,00 |
| 07.02.2025 | 10,91 | 11,32 | 10,75 | 10,76 | 0,09% | 282.458,00 |
| 06.02.2025 | 11,02 | 11,19 | 10,70 | 10,75 | -1,92% | 277.865,00 |