14,610$
6,64%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 14,24 | 14,89 | 14,09 | 14,61 | 6,64% | 1.208.024,00 |
| 29.07.2026 | 14,49 | 14,68 | 13,65 | 13,70 | -6,23% | 1.160.858,00 |
| 28.07.2026 | 14,98 | 14,98 | 14,42 | 14,61 | -3,94% | 634.952,00 |
| 27.07.2026 | 15,39 | 15,43 | 14,65 | 15,21 | -0,20% | 810.661,00 |
| 24.07.2026 | 16,04 | 16,04 | 15,15 | 15,24 | -4,99% | 479.695,00 |
| 23.07.2026 | 16,37 | 16,56 | 15,77 | 16,04 | -1,60% | 460.652,00 |
| 22.07.2026 | 16,50 | 16,82 | 16,26 | 16,30 | -1,93% | 478.118,00 |
| 21.07.2026 | 15,96 | 16,76 | 15,96 | 16,62 | 5,39% | 730.450,00 |
| 20.07.2026 | 16,10 | 16,20 | 15,47 | 15,77 | -1,38% | 708.377,00 |
| 17.07.2026 | 15,65 | 15,99 | 15,40 | 15,99 | -0,44% | 917.377,00 |
| 16.07.2026 | 16,54 | 16,77 | 15,93 | 16,06 | -2,13% | 581.621,00 |
| 15.07.2026 | 17,14 | 17,45 | 16,15 | 16,41 | -4,81% | 626.961,00 |
| 14.07.2026 | 17,05 | 17,45 | 16,91 | 17,24 | 3,30% | 605.016,00 |
| 13.07.2026 | 16,94 | 17,20 | 16,44 | 16,69 | 2,14% | 415.489,00 |
| 10.07.2026 | 16,45 | 16,56 | 16,17 | 16,34 | -1,21% | 382.328,00 |
| 09.07.2026 | 16,22 | 16,95 | 16,00 | 16,54 | 2,80% | 457.838,00 |
| 08.07.2026 | 15,50 | 16,33 | 15,50 | 16,09 | 3,61% | 867.780,00 |
| 07.07.2026 | 16,22 | 16,30 | 15,31 | 15,53 | -5,82% | 943.399,00 |
| 06.07.2026 | 16,39 | 16,88 | 15,92 | 16,49 | 1,48% | 766.062,00 |
| 02.07.2026 | 17,00 | 17,26 | 15,95 | 16,25 | -3,36% | 870.653,00 |
| 01.07.2026 | 17,82 | 18,18 | 16,78 | 16,82 | -3,28% | 1.283.298,00 |
| 30.06.2026 | 16,94 | 17,62 | 16,74 | 17,39 | 2,75% | 912.617,00 |
| 29.06.2026 | 17,19 | 17,60 | 16,75 | 16,92 | -3,29% | 733.375,00 |
| 26.06.2026 | 18,14 | 18,44 | 17,32 | 17,50 | -3,50% | 1.207.172,00 |
| 25.06.2026 | 17,79 | 18,31 | 17,38 | 18,13 | 2,43% | 559.250,00 |
| 24.06.2026 | 17,74 | 17,87 | 16,95 | 17,70 | -0,17% | 997.408,00 |
| 23.06.2026 | 18,38 | 19,24 | 17,72 | 17,73 | -6,29% | 634.285,00 |
| 22.06.2026 | 19,28 | 19,28 | 18,01 | 18,92 | -2,72% | 1.097.129,00 |
| 18.06.2026 | 18,51 | 19,86 | 18,45 | 19,45 | 10,20% | 1.583.598,00 |
| 17.06.2026 | 17,19 | 18,17 | 17,19 | 17,65 | 1,96% | 809.808,00 |
| 16.06.2026 | 16,45 | 17,42 | 16,37 | 17,31 | 5,23% | 863.918,00 |
| 15.06.2026 | 16,59 | 16,89 | 16,11 | 16,45 | 0,06% | 675.803,00 |
| 12.06.2026 | 16,27 | 16,73 | 16,20 | 16,44 | 1,92% | 491.781,00 |
| 11.06.2026 | 15,95 | 16,37 | 15,82 | 16,13 | 2,02% | 690.094,00 |
| 10.06.2026 | 16,12 | 16,54 | 15,68 | 15,81 | -2,29% | 696.093,00 |
| 09.06.2026 | 17,09 | 17,18 | 15,66 | 16,18 | -4,37% | 790.200,00 |
| 08.06.2026 | 17,57 | 17,74 | 16,88 | 16,92 | 1,62% | 524.869,00 |
| 05.06.2026 | 18,54 | 18,55 | 16,31 | 16,65 | -12,14% | 1.148.711,00 |
| 04.06.2026 | 18,36 | 19,19 | 17,72 | 18,95 | 4,52% | 881.832,00 |
| 03.06.2026 | 18,64 | 18,64 | 17,82 | 18,13 | -3,97% | 616.930,00 |
| 02.06.2026 | 19,35 | 20,06 | 18,83 | 18,88 | -0,68% | 689.869,00 |
| 01.06.2026 | 19,16 | 19,36 | 18,81 | 19,01 | -1,35% | 473.775,00 |
| 29.05.2026 | 19,77 | 19,89 | 19,08 | 19,27 | -2,58% | 579.705,00 |
| 28.05.2026 | 19,42 | 19,87 | 19,22 | 19,78 | 0,79% | 578.029,00 |
| 27.05.2026 | 18,77 | 19,78 | 18,52 | 19,63 | 3,24% | 760.978,00 |
| 26.05.2026 | 18,32 | 19,04 | 18,18 | 19,01 | 5,85% | 712.323,00 |
| 22.05.2026 | 17,90 | 18,59 | 17,84 | 17,96 | 1,01% | 634.567,00 |
| 21.05.2026 | 17,40 | 18,11 | 17,26 | 17,78 | 0,97% | 562.668,00 |
| 20.05.2026 | 18,13 | 18,25 | 17,16 | 17,61 | -2,28% | 907.702,00 |
| 19.05.2026 | 18,37 | 18,41 | 17,40 | 18,02 | -1,53% | 639.745,00 |
| 18.05.2026 | 18,17 | 18,81 | 18,09 | 18,30 | 0,77% | 701.466,00 |
| 15.05.2026 | 19,07 | 19,23 | 18,13 | 18,16 | -6,34% | 804.381,00 |
| 14.05.2026 | 19,41 | 19,41 | 18,65 | 19,39 | -0,10% | 1.193.405,00 |
| 13.05.2026 | 19,93 | 19,97 | 18,85 | 19,41 | -1,72% | 1.093.912,00 |
| 12.05.2026 | 19,06 | 19,88 | 18,55 | 19,75 | 2,23% | 887.927,00 |
| 11.05.2026 | 18,73 | 19,40 | 18,51 | 19,32 | 2,77% | 890.269,00 |
| 08.05.2026 | 18,83 | 19,90 | 18,37 | 18,80 | -0,21% | 1.036.838,00 |
| 07.05.2026 | 21,71 | 22,40 | 18,54 | 18,84 | 1,54% | 2.981.583,00 |
| 06.05.2026 | 17,43 | 18,96 | 17,07 | 18,56 | 5,07% | 2.581.754,00 |
| 05.05.2026 | 15,81 | 17,90 | 15,75 | 17,66 | 13,50% | 2.414.154,00 |
| 04.05.2026 | 15,68 | 16,11 | 15,40 | 15,56 | -0,51% | 592.645,00 |
| 01.05.2026 | 15,39 | 15,85 | 15,35 | 15,64 | 0,71% | 712.038,00 |
| 30.04.2026 | 15,15 | 15,71 | 15,12 | 15,53 | 2,37% | 884.205,00 |
| 29.04.2026 | 15,63 | 15,94 | 15,13 | 15,17 | -1,88% | 1.115.690,00 |
| 28.04.2026 | 16,16 | 16,29 | 15,33 | 15,46 | -5,67% | 974.792,00 |
| 27.04.2026 | 15,87 | 16,46 | 15,87 | 16,39 | 2,57% | 737.538,00 |
| 24.04.2026 | 15,76 | 15,99 | 15,56 | 15,98 | 0,19% | 785.668,00 |
| 23.04.2026 | 16,05 | 16,80 | 15,82 | 15,95 | -0,65% | 983.066,00 |
| 22.04.2026 | 15,93 | 16,13 | 15,68 | 16,06 | 1,36% | 671.959,00 |
| 21.04.2026 | 15,31 | 16,05 | 15,15 | 15,84 | 4,21% | 1.135.739,00 |
| 20.04.2026 | 15,73 | 15,76 | 14,89 | 15,20 | -3,52% | 925.371,00 |
| 17.04.2026 | 16,51 | 16,76 | 15,48 | 15,76 | -4,98% | 1.594.882,00 |
| 16.04.2026 | 16,00 | 16,64 | 15,75 | 16,58 | 4,67% | 1.260.118,00 |
| 15.04.2026 | 15,19 | 16,06 | 15,10 | 15,84 | 4,97% | 801.883,00 |
| 14.04.2026 | 15,47 | 15,92 | 14,68 | 15,09 | -0,40% | 848.737,00 |
| 13.04.2026 | 15,00 | 15,64 | 14,85 | 15,15 | -0,33% | 500.965,00 |
| 10.04.2026 | 15,24 | 15,34 | 15,02 | 15,20 | -0,46% | 471.046,00 |
| 09.04.2026 | 15,61 | 15,84 | 15,16 | 15,27 | -2,92% | 594.953,00 |
| 08.04.2026 | 15,92 | 16,36 | 15,34 | 15,73 | 0,58% | 762.868,00 |
| 07.04.2026 | 16,01 | 16,13 | 15,56 | 15,64 | -2,74% | 703.291,00 |
| 06.04.2026 | 15,94 | 16,51 | 15,85 | 16,08 | 1,58% | 803.789,00 |
| 02.04.2026 | 15,84 | 16,18 | 15,44 | 15,83 | -0,25% | 964.164,00 |
| 01.04.2026 | 16,38 | 16,62 | 15,80 | 15,87 | -2,43% | 936.458,00 |
| 31.03.2026 | 16,84 | 16,95 | 15,92 | 16,27 | -3,18% | 1.164.553,00 |
| 30.03.2026 | 17,47 | 17,87 | 16,74 | 16,80 | -4,33% | 766.264,00 |
| 27.03.2026 | 18,35 | 18,99 | 17,30 | 17,56 | -4,46% | 1.513.377,00 |
| 26.03.2026 | 18,74 | 19,72 | 18,17 | 18,38 | 4,25% | 2.745.337,00 |
| 25.03.2026 | 16,63 | 17,65 | 16,60 | 17,63 | 6,01% | 755.834,00 |
| 24.03.2026 | 15,63 | 16,90 | 15,63 | 16,63 | 5,79% | 783.422,00 |
| 23.03.2026 | 15,72 | 16,40 | 15,65 | 15,72 | 0,00% | 606.919,00 |
| 20.03.2026 | 16,56 | 16,56 | 15,33 | 15,72 | -6,48% | 1.643.666,00 |
| 19.03.2026 | 16,40 | 17,61 | 16,01 | 16,81 | 2,25% | 920.565,00 |
| 18.03.2026 | 16,40 | 16,63 | 15,99 | 16,44 | -1,85% | 672.912,00 |
| 17.03.2026 | 16,10 | 16,89 | 15,76 | 16,75 | 4,88% | 937.519,00 |
| 16.03.2026 | 17,34 | 17,80 | 15,40 | 15,97 | -6,61% | 1.809.581,00 |
| 13.03.2026 | 17,45 | 18,50 | 15,91 | 17,10 | -11,49% | 2.471.301,00 |
| 12.03.2026 | 18,62 | 20,15 | 18,47 | 19,32 | 2,11% | 859.603,00 |
| 11.03.2026 | 18,82 | 19,26 | 18,27 | 18,92 | -0,89% | 598.567,00 |
| 10.03.2026 | 18,62 | 19,81 | 18,49 | 19,09 | 1,33% | 731.750,00 |
| 09.03.2026 | 18,93 | 19,15 | 18,53 | 18,84 | -4,27% | 456.358,00 |