12,260$
-3,77%
Echtzeit-Aktienkurs Hallador Energy Company
Bid:
Ask:
Aktienkurse zur Hallador Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 12,54 | 12,95 | 12,11 | 12,26 | -3,77% | 450.592,00 |
| 25.11.2024 | 13,47 | 14,00 | 12,73 | 12,74 | -4,50% | 513.545,00 |
| 22.11.2024 | 12,98 | 13,39 | 12,76 | 13,34 | 3,01% | 490.037,00 |
| 20.11.2024 | 12,80 | 13,20 | 12,73 | 12,95 | 0,47% | 403.297,00 |
| 19.11.2024 | 12,55 | 12,99 | 12,37 | 12,89 | 1,10% | 376.286,00 |
| 18.11.2024 | 13,12 | 13,20 | 12,47 | 12,75 | -0,78% | 634.882,00 |
| 15.11.2024 | 13,50 | 13,50 | 12,52 | 12,85 | -3,96% | 1.074.577,00 |
| 14.11.2024 | 13,25 | 13,56 | 12,68 | 13,38 | 1,83% | 1.362.324,00 |
| 13.11.2024 | 12,68 | 13,18 | 10,92 | 13,14 | 25,74% | 2.715.513,00 |
| 12.11.2024 | 10,95 | 11,01 | 9,89 | 10,45 | -5,26% | 798.891,00 |
| 11.11.2024 | 10,50 | 11,26 | 10,31 | 11,03 | 5,65% | 842.835,00 |
| 08.11.2024 | 10,53 | 10,84 | 10,04 | 10,44 | -1,69% | 618.285,00 |
| 07.11.2024 | 10,35 | 10,86 | 10,01 | 10,62 | 3,31% | 776.226,00 |
| 06.11.2024 | 9,66 | 10,35 | 9,57 | 10,28 | 14,22% | 930.088,00 |
| 05.11.2024 | 8,92 | 9,22 | 8,92 | 9,00 | 1,18% | 480.808,00 |
| 04.11.2024 | 9,23 | 9,45 | 8,13 | 8,90 | -8,30% | 634.414,00 |
| 01.11.2024 | 9,98 | 10,10 | 9,46 | 9,70 | -2,32% | 473.293,00 |
| 31.10.2024 | 10,06 | 10,31 | 9,85 | 9,93 | -2,07% | 585.812,00 |
| 30.10.2024 | 10,46 | 10,69 | 10,11 | 10,14 | -2,78% | 274.247,00 |
| 29.10.2024 | 10,38 | 10,72 | 10,12 | 10,43 | 0,00% | 305.059,00 |
| 28.10.2024 | 10,30 | 10,58 | 10,00 | 10,43 | 1,36% | 416.670,00 |
| 25.10.2024 | 9,72 | 10,45 | 9,72 | 10,29 | 7,41% | 553.093,00 |
| 24.10.2024 | 9,58 | 9,67 | 8,82 | 9,58 | 1,05% | 661.172,00 |
| 23.10.2024 | 9,60 | 9,84 | 9,33 | 9,48 | -2,37% | 308.430,00 |
| 22.10.2024 | 9,96 | 10,18 | 9,68 | 9,71 | -2,22% | 284.586,00 |
| 21.10.2024 | 10,34 | 10,34 | 9,81 | 9,93 | -3,50% | 249.772,00 |
| 18.10.2024 | 10,11 | 10,35 | 9,86 | 10,29 | 2,59% | 392.883,00 |
| 17.10.2024 | 10,43 | 10,44 | 9,81 | 10,03 | -4,29% | 389.543,00 |
| 16.10.2024 | 10,20 | 10,80 | 10,10 | 10,48 | 3,97% | 621.189,00 |
| 15.10.2024 | 9,91 | 10,44 | 9,71 | 10,08 | 0,40% | 500.531,00 |
| 14.10.2024 | 10,40 | 10,55 | 9,95 | 10,04 | -3,37% | 289.743,00 |
| 11.10.2024 | 9,86 | 10,53 | 9,83 | 10,39 | 5,27% | 403.816,00 |
| 10.10.2024 | 9,83 | 10,05 | 9,55 | 9,87 | -0,20% | 220.204,00 |
| 09.10.2024 | 9,82 | 9,94 | 9,64 | 9,89 | -0,41% | 180.943,00 |
| 08.10.2024 | 9,80 | 10,23 | 9,61 | 9,93 | -0,76% | 393.440,00 |
| 07.10.2024 | 10,64 | 10,72 | 9,81 | 10,01 | -5,51% | 604.780,00 |
| 04.10.2024 | 9,92 | 10,87 | 9,85 | 10,59 | 8,73% | 994.690,00 |
| 03.10.2024 | 9,48 | 10,15 | 9,34 | 9,74 | 1,78% | 370.617,00 |
| 02.10.2024 | 9,78 | 9,82 | 9,50 | 9,57 | -1,24% | 397.448,00 |
| 01.10.2024 | 9,40 | 9,88 | 9,27 | 9,69 | 2,87% | 424.500,00 |
| 30.09.2024 | 9,61 | 9,86 | 9,25 | 9,42 | -2,89% | 836.760,00 |
| 27.09.2024 | 8,88 | 9,96 | 8,61 | 9,70 | 10,23% | 1.168.716,00 |
| 26.09.2024 | 8,92 | 9,20 | 8,43 | 8,80 | -0,68% | 777.476,00 |
| 25.09.2024 | 7,45 | 9,09 | 7,42 | 8,86 | 19,01% | 1.417.997,00 |
| 24.09.2024 | 7,02 | 7,58 | 6,98 | 7,45 | 6,51% | 482.865,00 |
| 23.09.2024 | 6,96 | 7,10 | 6,82 | 6,99 | 1,45% | 225.082,00 |
| 20.09.2024 | 6,63 | 7,15 | 6,61 | 6,89 | 2,68% | 577.728,00 |
| 19.09.2024 | 6,72 | 6,80 | 6,54 | 6,71 | 2,91% | 222.822,00 |
| 18.09.2024 | 6,56 | 6,80 | 6,34 | 6,52 | 1,24% | 223.765,00 |
| 17.09.2024 | 6,42 | 6,75 | 6,40 | 6,44 | 0,63% | 192.027,00 |
| 16.09.2024 | 6,45 | 6,48 | 6,32 | 6,40 | 0,16% | 173.671,00 |
| 13.09.2024 | 6,47 | 6,53 | 6,20 | 6,39 | 0,00% | 286.029,00 |
| 12.09.2024 | 6,20 | 6,52 | 6,20 | 6,39 | 4,24% | 207.789,00 |
| 11.09.2024 | 6,11 | 6,19 | 5,92 | 6,13 | -0,81% | 204.694,00 |
| 10.09.2024 | 5,92 | 6,31 | 5,92 | 6,18 | 4,22% | 252.209,00 |
| 09.09.2024 | 5,88 | 6,09 | 5,76 | 5,93 | 1,28% | 258.197,00 |
| 06.09.2024 | 6,26 | 6,30 | 5,81 | 5,86 | -6,62% | 406.788,00 |
| 05.09.2024 | 6,41 | 6,41 | 6,25 | 6,27 | -0,95% | 205.646,00 |
| 04.09.2024 | 6,46 | 6,66 | 6,26 | 6,33 | -2,31% | 170.847,00 |
| 03.09.2024 | 6,61 | 6,64 | 6,29 | 6,48 | -3,43% | 352.698,00 |
| 30.08.2024 | 6,99 | 7,00 | 6,63 | 6,71 | -4,82% | 451.969,00 |
| 29.08.2024 | 6,59 | 7,11 | 6,49 | 7,05 | 7,80% | 359.773,00 |
| 28.08.2024 | 6,41 | 6,54 | 6,21 | 6,54 | 0,46% | 397.223,00 |
| 27.08.2024 | 6,33 | 6,60 | 6,27 | 6,51 | 3,99% | 253.884,00 |
| 26.08.2024 | 6,09 | 6,46 | 6,04 | 6,26 | 4,33% | 268.109,00 |
| 23.08.2024 | 6,22 | 6,34 | 5,84 | 6,00 | -1,64% | 444.943,00 |
| 22.08.2024 | 5,84 | 6,19 | 5,69 | 6,10 | 3,39% | 381.101,00 |
| 21.08.2024 | 6,02 | 6,16 | 5,90 | 5,90 | -1,34% | 332.555,00 |
| 20.08.2024 | 6,13 | 6,18 | 5,75 | 5,98 | 0,34% | 396.041,00 |
| 19.08.2024 | 5,74 | 6,02 | 5,74 | 5,96 | 3,83% | 263.303,00 |
| 16.08.2024 | 5,69 | 5,82 | 5,58 | 5,74 | -0,35% | 431.654,00 |
| 15.08.2024 | 6,39 | 6,41 | 5,73 | 5,76 | -7,84% | 346.858,00 |
| 14.08.2024 | 6,07 | 6,29 | 5,76 | 6,25 | 3,31% | 743.927,00 |
| 13.08.2024 | 5,59 | 6,07 | 5,56 | 6,05 | 8,62% | 602.436,00 |
| 12.08.2024 | 5,75 | 5,81 | 5,21 | 5,57 | -2,79% | 1.002.413,00 |
| 09.08.2024 | 5,64 | 5,74 | 5,45 | 5,73 | 1,78% | 463.998,00 |
| 08.08.2024 | 5,31 | 6,00 | 5,31 | 5,63 | 5,33% | 892.123,00 |
| 07.08.2024 | 5,85 | 5,89 | 4,86 | 5,35 | -21,86% | 2.848.053,00 |
| 06.08.2024 | 6,67 | 7,06 | 6,60 | 6,84 | 2,70% | 353.342,00 |
| 05.08.2024 | 6,55 | 6,89 | 6,35 | 6,66 | -5,53% | 437.379,00 |
| 02.08.2024 | 7,28 | 7,42 | 6,88 | 7,05 | -6,37% | 521.908,00 |
| 01.08.2024 | 7,88 | 7,97 | 7,44 | 7,53 | -5,28% | 224.422,00 |
| 31.07.2024 | 7,56 | 8,19 | 7,49 | 7,95 | 7,72% | 818.478,00 |
| 30.07.2024 | 7,78 | 7,85 | 7,35 | 7,38 | -5,51% | 318.954,00 |
| 29.07.2024 | 8,11 | 8,17 | 7,66 | 7,81 | -3,82% | 265.732,00 |
| 26.07.2024 | 8,11 | 8,19 | 7,90 | 8,12 | 1,88% | 156.450,00 |
| 25.07.2024 | 8,02 | 8,02 | 7,73 | 7,97 | 0,13% | 314.593,00 |
| 24.07.2024 | 8,51 | 8,55 | 7,86 | 7,96 | -5,35% | 499.116,00 |
| 23.07.2024 | 8,65 | 8,77 | 8,37 | 8,41 | -4,00% | 381.591,00 |
| 22.07.2024 | 8,66 | 9,20 | 8,58 | 8,76 | 1,39% | 748.392,00 |
| 19.07.2024 | 8,53 | 8,67 | 8,34 | 8,64 | 1,29% | 256.971,00 |
| 18.07.2024 | 8,66 | 8,76 | 8,45 | 8,53 | -2,29% | 356.633,00 |
| 17.07.2024 | 9,00 | 9,18 | 8,69 | 8,73 | -3,11% | 542.655,00 |
| 16.07.2024 | 8,73 | 9,03 | 8,49 | 9,01 | 3,21% | 749.919,00 |
| 15.07.2024 | 8,10 | 9,05 | 8,01 | 8,73 | 6,99% | 798.086,00 |
| 12.07.2024 | 8,19 | 8,26 | 7,82 | 8,16 | 0,49% | 381.767,00 |
| 11.07.2024 | 7,75 | 8,16 | 7,66 | 8,12 | 6,42% | 538.243,00 |
| 10.07.2024 | 7,21 | 7,64 | 7,05 | 7,63 | 6,27% | 637.905,00 |
| 09.07.2024 | 7,40 | 7,58 | 7,13 | 7,18 | -2,84% | 368.340,00 |
| 08.07.2024 | 7,34 | 7,42 | 7,08 | 7,39 | 0,00% | 435.064,00 |