7,850$
7,53%
Echtzeit-Aktienkurs Highpeak Energy Inc.
Bid:
Ask:
Aktienkurse zur Highpeak Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 700.843,00 |
| 20.05.2026 | 8,00 | 8,44 | 7,56 | 7,62 | -6,16% | 1.124.128,00 |
| 19.05.2026 | 7,61 | 8,19 | 7,50 | 8,12 | 7,69% | 1.262.525,00 |
| 18.05.2026 | 7,04 | 7,55 | 6,89 | 7,54 | 6,20% | 1.040.970,00 |
| 15.05.2026 | 6,84 | 7,11 | 6,84 | 7,10 | 4,57% | 909.129,00 |
| 14.05.2026 | 6,66 | 6,88 | 6,63 | 6,79 | 1,80% | 703.928,00 |
| 13.05.2026 | 6,90 | 7,30 | 6,67 | 6,67 | -3,12% | 970.908,00 |
| 12.05.2026 | 6,10 | 6,89 | 5,99 | 6,89 | 15,33% | 1.033.537,00 |
| 11.05.2026 | 5,91 | 6,08 | 5,85 | 5,97 | 2,93% | 548.875,00 |
| 08.05.2026 | 5,58 | 5,98 | 5,48 | 5,80 | 3,76% | 879.945,00 |
| 07.05.2026 | 5,87 | 6,01 | 4,92 | 5,59 | -9,69% | 1.890.133,00 |
| 06.05.2026 | 6,37 | 6,41 | 6,13 | 6,19 | -8,84% | 811.933,00 |
| 05.05.2026 | 6,79 | 6,87 | 6,64 | 6,79 | -1,88% | 515.307,00 |
| 04.05.2026 | 6,70 | 6,98 | 6,70 | 6,92 | 3,28% | 560.515,00 |
| 01.05.2026 | 6,81 | 6,81 | 6,35 | 6,70 | -1,11% | 433.471,00 |
| 30.04.2026 | 6,76 | 6,93 | 6,65 | 6,78 | -2,80% | 605.730,00 |
| 29.04.2026 | 6,88 | 6,97 | 6,73 | 6,97 | 4,19% | 756.893,00 |
| 28.04.2026 | 6,44 | 6,78 | 6,44 | 6,69 | 5,69% | 823.255,00 |
| 27.04.2026 | 6,25 | 6,52 | 6,25 | 6,33 | 1,44% | 621.680,00 |
| 24.04.2026 | 6,17 | 6,31 | 6,06 | 6,24 | 0,00% | 514.733,00 |
| 23.04.2026 | 6,28 | 6,45 | 6,17 | 6,24 | 0,89% | 1.004.904,00 |
| 22.04.2026 | 6,12 | 6,26 | 6,01 | 6,19 | 2,06% | 848.095,00 |
| 21.04.2026 | 5,72 | 6,09 | 5,65 | 6,06 | 6,78% | 1.125.533,00 |
| 20.04.2026 | 5,43 | 5,75 | 5,32 | 5,68 | 6,17% | 807.420,00 |
| 17.04.2026 | 5,35 | 5,40 | 5,08 | 5,35 | -5,31% | 1.355.354,00 |
| 16.04.2026 | 5,73 | 5,95 | 5,57 | 5,65 | -2,17% | 1.177.792,00 |
| 15.04.2026 | 5,83 | 6,14 | 5,69 | 5,77 | -2,04% | 1.300.520,00 |
| 14.04.2026 | 6,29 | 6,29 | 5,88 | 5,89 | -7,54% | 554.534,00 |
| 13.04.2026 | 6,67 | 6,72 | 6,33 | 6,37 | 0,47% | 512.485,00 |
| 10.04.2026 | 6,16 | 6,37 | 6,10 | 6,34 | 0,79% | 619.322,00 |
| 09.04.2026 | 6,42 | 6,60 | 6,14 | 6,29 | -0,79% | 1.321.285,00 |
| 08.04.2026 | 6,37 | 6,60 | 6,11 | 6,34 | -10,70% | 1.556.088,00 |
| 07.04.2026 | 7,12 | 7,33 | 6,88 | 7,10 | 0,71% | 563.375,00 |
| 06.04.2026 | 6,80 | 7,10 | 6,79 | 7,05 | 2,17% | 603.523,00 |
| 02.04.2026 | 7,00 | 7,34 | 6,73 | 6,90 | 9,52% | 1.206.254,00 |
| 01.04.2026 | 6,62 | 6,72 | 6,18 | 6,30 | -8,70% | 804.272,00 |
| 31.03.2026 | 7,41 | 7,67 | 6,70 | 6,90 | -9,45% | 1.249.094,00 |
| 30.03.2026 | 7,14 | 7,94 | 7,11 | 7,62 | 7,32% | 1.573.833,00 |
| 27.03.2026 | 7,03 | 7,12 | 6,85 | 7,10 | 2,60% | 697.596,00 |
| 26.03.2026 | 6,68 | 7,12 | 6,62 | 6,92 | 5,65% | 642.923,00 |
| 25.03.2026 | 6,75 | 6,75 | 6,34 | 6,55 | -5,07% | 761.214,00 |
| 24.03.2026 | 6,50 | 7,15 | 6,50 | 6,90 | 7,14% | 982.168,00 |
| 23.03.2026 | 6,55 | 6,77 | 6,29 | 6,44 | -5,71% | 1.151.035,00 |
| 20.03.2026 | 6,82 | 6,93 | 6,60 | 6,83 | 0,29% | 1.203.190,00 |
| 19.03.2026 | 6,87 | 6,99 | 6,61 | 6,81 | -0,80% | 1.018.442,00 |
| 18.03.2026 | 6,72 | 6,96 | 6,66 | 6,87 | 2,46% | 1.119.969,00 |
| 17.03.2026 | 6,55 | 6,89 | 6,40 | 6,70 | 3,08% | 1.139.452,00 |
| 16.03.2026 | 6,02 | 6,79 | 5,82 | 6,50 | 8,15% | 1.455.190,00 |
| 13.03.2026 | 5,62 | 6,01 | 5,34 | 6,01 | 5,72% | 1.916.974,00 |
| 12.03.2026 | 5,43 | 6,02 | 5,26 | 5,69 | -2,82% | 2.810.712,00 |
| 11.03.2026 | 5,44 | 5,88 | 5,44 | 5,85 | 6,75% | 1.110.656,00 |
| 10.03.2026 | 5,60 | 5,60 | 5,29 | 5,48 | -2,75% | 1.275.351,00 |
| 09.03.2026 | 5,75 | 6,10 | 5,49 | 5,64 | 0,99% | 1.665.242,00 |
| 06.03.2026 | 5,50 | 5,63 | 5,34 | 5,58 | 4,59% | 1.478.375,00 |
| 05.03.2026 | 5,30 | 5,53 | 5,26 | 5,34 | -0,09% | 1.775.269,00 |
| 04.03.2026 | 5,29 | 5,51 | 5,08 | 5,34 | -3,44% | 1.128.059,00 |
| 03.03.2026 | 5,85 | 6,04 | 5,41 | 5,53 | -3,66% | 1.929.190,00 |
| 02.03.2026 | 5,70 | 5,98 | 5,47 | 5,74 | 10,17% | 1.694.683,00 |
| 27.02.2026 | 5,25 | 5,35 | 5,10 | 5,21 | 2,16% | 658.319,00 |
| 26.02.2026 | 4,90 | 5,16 | 4,77 | 5,10 | 2,20% | 606.583,00 |
| 25.02.2026 | 5,05 | 5,09 | 4,81 | 4,99 | -1,77% | 444.133,00 |
| 24.02.2026 | 5,17 | 5,19 | 4,93 | 5,08 | -1,74% | 323.081,00 |
| 23.02.2026 | 5,32 | 5,41 | 5,15 | 5,17 | -2,45% | 467.147,00 |
| 20.02.2026 | 5,50 | 5,59 | 5,19 | 5,30 | -4,85% | 1.111.129,00 |
| 19.02.2026 | 5,20 | 5,60 | 5,20 | 5,57 | 6,30% | 1.449.791,00 |
| 18.02.2026 | 4,88 | 5,33 | 4,88 | 5,24 | 9,62% | 1.265.343,00 |
| 17.02.2026 | 5,10 | 5,10 | 4,57 | 4,78 | -6,09% | 805.937,00 |
| 13.02.2026 | 4,64 | 5,17 | 4,60 | 5,09 | 10,29% | 894.168,00 |
| 12.02.2026 | 5,20 | 5,23 | 4,37 | 4,62 | -12,26% | 790.860,00 |
| 11.02.2026 | 4,72 | 5,27 | 4,71 | 5,26 | 13,12% | 1.142.424,00 |
| 10.02.2026 | 4,65 | 4,76 | 4,53 | 4,65 | -0,32% | 377.381,00 |
| 09.02.2026 | 4,85 | 4,85 | 4,62 | 4,67 | -2,61% | 242.115,00 |
| 06.02.2026 | 4,51 | 4,86 | 4,49 | 4,79 | 6,21% | 740.912,00 |
| 05.02.2026 | 4,80 | 4,85 | 4,46 | 4,51 | -8,52% | 896.778,00 |
| 04.02.2026 | 4,83 | 5,03 | 4,60 | 4,93 | 2,49% | 694.489,00 |
| 03.02.2026 | 4,64 | 4,82 | 4,55 | 4,81 | 3,22% | 928.915,00 |
| 02.02.2026 | 4,41 | 4,82 | 4,25 | 4,66 | 2,42% | 1.093.591,00 |
| 30.01.2026 | 4,52 | 4,63 | 4,34 | 4,55 | -0,44% | 625.500,00 |
| 29.01.2026 | 4,60 | 4,84 | 4,52 | 4,57 | 3,16% | 957.174,00 |
| 28.01.2026 | 4,39 | 4,52 | 4,32 | 4,43 | 2,31% | 588.356,00 |
| 27.01.2026 | 3,96 | 4,43 | 3,93 | 4,33 | 9,62% | 1.276.128,00 |
| 26.01.2026 | 4,05 | 4,07 | 3,85 | 3,95 | 1,54% | 1.266.051,00 |
| 22.01.2026 | 4,25 | 4,33 | 3,86 | 3,89 | -8,79% | 2.278.214,00 |
| 21.01.2026 | 4,31 | 4,50 | 4,18 | 4,27 | 2,03% | 1.263.514,00 |
| 20.01.2026 | 4,59 | 4,65 | 4,14 | 4,18 | -9,33% | 1.129.571,00 |
| 16.01.2026 | 4,67 | 4,72 | 4,49 | 4,61 | -2,33% | 482.700,00 |
| 15.01.2026 | 4,84 | 4,84 | 4,58 | 4,72 | -4,45% | 543.299,00 |
| 14.01.2026 | 4,73 | 5,10 | 4,73 | 4,94 | 5,56% | 717.810,00 |
| 13.01.2026 | 4,42 | 4,75 | 4,42 | 4,68 | 7,59% | 757.943,00 |
| 12.01.2026 | 4,37 | 4,40 | 4,27 | 4,35 | -0,68% | 605.955,00 |
| 09.01.2026 | 4,30 | 4,42 | 4,28 | 4,38 | 2,82% | 717.583,00 |
| 08.01.2026 | 4,10 | 4,34 | 4,06 | 4,26 | 3,90% | 910.339,00 |
| 07.01.2026 | 4,43 | 4,51 | 4,00 | 4,10 | -7,66% | 1.042.822,00 |
| 06.01.2026 | 4,35 | 4,54 | 4,24 | 4,44 | 1,60% | 795.093,00 |
| 05.01.2026 | 4,60 | 4,70 | 4,27 | 4,37 | -2,24% | 970.164,00 |
| 02.01.2026 | 4,77 | 4,77 | 4,42 | 4,47 | -5,70% | 751.679,00 |
| 31.12.2025 | 4,77 | 4,87 | 4,65 | 4,74 | -0,21% | 793.891,00 |
| 30.12.2025 | 4,72 | 4,87 | 4,68 | 4,75 | 1,28% | 816.465,00 |
| 29.12.2025 | 4,32 | 4,78 | 4,29 | 4,69 | 9,84% | 1.091.133,00 |