16,000€
1,27%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 0,31% | - |
| 05.02.2026 | 15,10 | 15,95 | 14,55 | 15,95 | 5,98% | - |
| 04.02.2026 | 15,70 | 15,80 | 14,15 | 15,05 | -3,53% | - |
| 03.02.2026 | 15,20 | 15,75 | 15,15 | 15,60 | 2,30% | - |
| 02.02.2026 | 15,50 | 15,80 | 15,15 | 15,25 | -2,56% | - |
| 30.01.2026 | 15,10 | 15,75 | 15,05 | 15,65 | 2,62% | - |
| 29.01.2026 | 15,20 | 15,55 | 14,95 | 15,25 | 0,33% | - |
| 28.01.2026 | 15,60 | 15,75 | 14,90 | 15,20 | -1,94% | - |
| 27.01.2026 | 15,70 | 16,00 | 15,05 | 15,50 | -1,59% | - |
| 26.01.2026 | 16,85 | 17,20 | 15,75 | 15,75 | -6,80% | - |
| 23.01.2026 | 17,45 | 17,75 | 16,85 | 16,90 | -3,43% | - |
| 22.01.2026 | 17,20 | 17,90 | 17,05 | 17,50 | 2,04% | - |
| 21.01.2026 | 17,05 | 17,35 | 16,65 | 17,15 | 0,88% | - |
| 20.01.2026 | 17,15 | 17,40 | 16,75 | 17,00 | -1,16% | - |
| 19.01.2026 | 17,25 | 17,35 | 17,20 | 17,20 | -1,43% | - |
| 16.01.2026 | 16,75 | 17,85 | 16,55 | 17,45 | 4,18% | - |
| 15.01.2026 | 16,10 | 17,15 | 16,10 | 16,75 | 3,72% | - |
| 14.01.2026 | 16,45 | 17,15 | 15,65 | 16,15 | -8,76% | - |
| 13.01.2026 | 17,40 | 18,10 | 17,20 | 17,70 | 1,72% | - |
| 12.01.2026 | 16,70 | 17,75 | 16,60 | 17,40 | 3,57% | - |
| 09.01.2026 | 16,00 | 17,35 | 15,90 | 16,80 | 5,00% | - |
| 08.01.2026 | 15,50 | 16,15 | 15,35 | 16,00 | 3,23% | - |
| 07.01.2026 | 16,30 | 16,55 | 15,10 | 15,50 | -4,91% | - |
| 06.01.2026 | 16,50 | 16,65 | 16,25 | 16,30 | -1,21% | - |
| 05.01.2026 | 16,60 | 16,90 | 16,00 | 16,50 | 0,61% | - |
| 02.01.2026 | 16,20 | 16,60 | 16,20 | 16,40 | 0,61% | - |
| 30.12.2025 | 16,40 | 16,40 | 16,15 | 16,30 | -0,91% | - |
| 29.12.2025 | 16,40 | 16,65 | 16,10 | 16,45 | -0,60% | - |
| 23.12.2025 | 16,80 | 17,20 | 16,50 | 16,55 | 0,00% | - |
| 22.12.2025 | 16,45 | 18,10 | 16,45 | 16,55 | 5,75% | - |
| 18.12.2025 | 14,75 | 16,15 | 14,60 | 15,65 | 4,68% | - |
| 17.12.2025 | 17,45 | 17,45 | 14,85 | 14,95 | -16,25% | - |
| 16.12.2025 | 18,25 | 18,25 | 17,70 | 17,85 | -2,72% | - |
| 15.12.2025 | 19,10 | 19,25 | 17,90 | 18,35 | -4,43% | - |
| 12.12.2025 | 19,35 | 19,95 | 18,90 | 19,20 | 0,00% | - |
| 11.12.2025 | 18,80 | 19,30 | 18,50 | 19,20 | 1,86% | - |
| 10.12.2025 | 19,20 | 19,40 | 18,50 | 18,85 | -1,05% | - |
| 09.12.2025 | 18,15 | 19,10 | 18,00 | 19,05 | 4,96% | - |
| 08.12.2025 | 17,15 | 18,35 | 17,10 | 18,15 | 6,14% | - |
| 05.12.2025 | 16,80 | 17,30 | 16,45 | 17,10 | 4,91% | - |
| 04.12.2025 | 16,50 | 17,05 | 16,25 | 16,30 | -1,21% | - |
| 03.12.2025 | 16,50 | 16,70 | 16,30 | 16,50 | 0,00% | - |
| 02.12.2025 | 17,05 | 17,40 | 16,25 | 16,50 | -2,37% | - |
| 01.12.2025 | 17,45 | 17,55 | 16,75 | 16,90 | -1,74% | - |
| 28.11.2025 | 17,20 | 18,35 | 16,95 | 17,20 | 1,18% | - |
| 26.11.2025 | 17,05 | 17,45 | 16,65 | 17,00 | 1,80% | - |
| 25.11.2025 | 17,10 | 17,40 | 16,50 | 16,70 | -1,18% | - |
| 24.11.2025 | 17,10 | 17,60 | 16,85 | 16,90 | 0,90% | - |
| 21.11.2025 | 17,35 | 17,65 | 16,35 | 16,75 | -5,37% | - |
| 20.11.2025 | 18,25 | 18,80 | 17,70 | 17,70 | -3,80% | - |
| 19.11.2025 | 17,60 | 18,50 | 17,55 | 18,40 | 6,05% | - |
| 18.11.2025 | 17,35 | 17,65 | 16,95 | 17,35 | 0,00% | - |
| 17.11.2025 | 17,50 | 18,10 | 17,10 | 17,35 | 0,29% | - |
| 14.11.2025 | 17,95 | 18,00 | 17,15 | 17,30 | -2,54% | - |
| 13.11.2025 | 19,60 | 20,00 | 17,70 | 17,75 | -8,51% | - |
| 12.11.2025 | 20,50 | 20,70 | 18,85 | 19,40 | -4,90% | - |
| 11.11.2025 | 20,30 | 21,30 | 18,70 | 20,40 | 20,00% | - |
| 10.11.2025 | 17,05 | 17,50 | 16,80 | 17,00 | -3,13% | - |
| 07.11.2025 | 17,80 | 17,80 | 17,55 | 17,55 | 0,29% | - |
| 06.11.2025 | 18,00 | 18,50 | 17,50 | 17,50 | -2,23% | - |
| 05.11.2025 | 17,70 | 18,30 | 17,50 | 17,90 | -3,50% | - |
| 04.11.2025 | 18,80 | 19,05 | 18,25 | 18,55 | -1,33% | - |
| 03.11.2025 | 18,75 | 19,15 | 18,00 | 18,80 | -0,27% | - |
| 31.10.2025 | 17,50 | 18,95 | 17,45 | 18,85 | 7,41% | - |
| 30.10.2025 | 17,60 | 17,75 | 17,20 | 17,55 | -0,85% | - |
| 29.10.2025 | 18,10 | 18,20 | 17,60 | 17,70 | -0,56% | - |
| 28.10.2025 | 17,70 | 18,15 | 16,80 | 17,80 | 1,71% | - |
| 27.10.2025 | 17,95 | 18,10 | 17,25 | 17,50 | 4,17% | - |
| 24.10.2025 | 17,20 | 17,75 | 16,80 | 16,80 | 2,44% | - |
| 23.10.2025 | 16,70 | 17,35 | 16,40 | 16,40 | 0,00% | - |
| 22.10.2025 | 16,50 | 16,85 | 16,15 | 16,40 | -2,09% | - |
| 21.10.2025 | 17,10 | 17,15 | 16,20 | 16,75 | -1,76% | - |
| 20.10.2025 | 17,10 | 17,30 | 16,55 | 17,05 | 1,49% | - |
| 17.10.2025 | 17,70 | 18,05 | 16,80 | 16,80 | -6,93% | - |
| 16.10.2025 | 18,80 | 18,95 | 17,90 | 18,05 | -2,43% | - |
| 15.10.2025 | 18,55 | 19,30 | 18,25 | 18,50 | 1,09% | 200,00 |
| 14.10.2025 | 17,95 | 18,95 | 17,40 | 18,30 | 1,10% | - |
| 13.10.2025 | 17,75 | 18,45 | 17,75 | 18,10 | 4,62% | - |
| 10.10.2025 | 17,20 | 18,45 | 17,15 | 17,30 | 0,87% | - |
| 09.10.2025 | 17,05 | 17,45 | 16,95 | 17,15 | 1,48% | - |
| 08.10.2025 | 16,90 | 17,45 | 16,80 | 16,90 | 1,20% | - |
| 07.10.2025 | 16,70 | 17,10 | 16,45 | 16,70 | 0,60% | - |
| 06.10.2025 | 16,55 | 17,10 | 16,40 | 16,60 | 3,11% | - |
| 03.10.2025 | 15,95 | 17,00 | 15,95 | 16,10 | -2,42% | - |
| 02.10.2025 | 16,95 | 17,05 | 16,25 | 16,50 | -1,79% | - |
| 01.10.2025 | 16,60 | 17,10 | 16,35 | 16,80 | 2,13% | - |
| 30.09.2025 | 16,50 | 16,95 | 16,30 | 16,45 | 0,92% | - |
| 29.09.2025 | 16,30 | 17,05 | 16,20 | 16,30 | 0,62% | - |
| 26.09.2025 | 16,35 | 16,70 | 16,10 | 16,20 | -3,86% | - |
| 25.09.2025 | 16,10 | 17,15 | 15,95 | 16,85 | 5,97% | - |
| 24.09.2025 | 15,75 | 16,30 | 15,75 | 15,90 | 1,92% | - |
| 23.09.2025 | 16,30 | 16,45 | 15,60 | 15,60 | -3,70% | - |
| 22.09.2025 | 16,60 | 16,60 | 16,15 | 16,20 | 2,53% | - |
| 19.09.2025 | 16,30 | 16,80 | 15,80 | 15,80 | 0,00% | - |
| 18.09.2025 | 15,80 | 16,45 | 15,80 | 15,80 | 1,94% | - |
| 17.09.2025 | 15,60 | 15,90 | 15,40 | 15,50 | 1,97% | - |
| 16.09.2025 | 15,85 | 15,90 | 15,20 | 15,20 | -3,18% | - |
| 15.09.2025 | 15,15 | 16,10 | 15,05 | 15,70 | 7,90% | - |
| 12.09.2025 | 14,55 | 14,65 | 14,55 | 14,55 | 0,00% | - |
| 11.09.2025 | 15,15 | 15,30 | 14,50 | 14,55 | -4,90% | - |