14,050€
1,08%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,05 | 14,10 | 13,95 | 14,05 | 1,08% | - |
| 03.09.2025 | 14,35 | 14,45 | 13,90 | 13,90 | -0,71% | - |
| 02.09.2025 | 13,95 | 14,30 | 13,75 | 14,00 | 0,72% | - |
| 01.09.2025 | 14,05 | 14,05 | 13,90 | 13,90 | -0,71% | - |
| 29.08.2025 | 14,05 | 14,50 | 13,90 | 14,00 | -0,36% | - |
| 28.08.2025 | 13,95 | 14,50 | 13,95 | 14,05 | 1,08% | - |
| 27.08.2025 | 14,10 | 14,25 | 13,90 | 13,90 | 0,00% | - |
| 26.08.2025 | 13,95 | 14,30 | 13,85 | 13,90 | -0,71% | - |
| 25.08.2025 | 13,75 | 14,20 | 13,55 | 14,00 | 1,45% | - |
| 22.08.2025 | 13,60 | 13,90 | 13,35 | 13,80 | 1,47% | - |
| 21.08.2025 | 13,65 | 13,95 | 13,45 | 13,60 | 0,00% | - |
| 20.08.2025 | 12,95 | 13,85 | 12,85 | 13,60 | 5,02% | - |
| 19.08.2025 | 13,75 | 13,90 | 12,80 | 12,95 | -6,50% | - |
| 18.08.2025 | 14,00 | 14,10 | 13,60 | 13,85 | -1,07% | - |
| 15.08.2025 | 14,65 | 14,95 | 13,90 | 14,00 | -5,41% | - |
| 14.08.2025 | 15,15 | 15,45 | 14,30 | 14,80 | -3,27% | - |
| 13.08.2025 | 15,65 | 15,75 | 14,50 | 15,30 | -1,61% | - |
| 12.08.2025 | 19,80 | 20,00 | 14,90 | 15,55 | -6,89% | - |
| 11.08.2025 | 18,15 | 19,10 | 16,60 | 16,70 | -8,49% | - |
| 08.08.2025 | 17,40 | 18,35 | 17,25 | 18,25 | 6,41% | - |
| 07.08.2025 | 16,05 | 17,20 | 15,90 | 17,15 | 6,85% | - |
| 06.08.2025 | 16,20 | 16,20 | 15,85 | 16,05 | -0,31% | - |
| 05.08.2025 | 15,65 | 16,20 | 15,50 | 16,10 | 3,21% | - |
| 04.08.2025 | 14,65 | 15,60 | 14,65 | 15,60 | 6,85% | - |
| 01.08.2025 | 15,35 | 15,40 | 14,15 | 14,60 | -5,81% | - |
| 31.07.2025 | 14,55 | 15,55 | 14,55 | 15,50 | 6,16% | - |
| 30.07.2025 | 14,55 | 14,80 | 14,00 | 14,60 | 1,04% | - |
| 29.07.2025 | 14,55 | 15,00 | 14,30 | 14,45 | -0,34% | - |
| 28.07.2025 | 13,95 | 14,60 | 13,50 | 14,50 | 5,07% | - |
| 25.07.2025 | 14,25 | 14,55 | 13,70 | 13,80 | -2,82% | - |
| 24.07.2025 | 14,25 | 14,50 | 13,80 | 14,20 | -0,70% | - |
| 23.07.2025 | 13,60 | 14,55 | 13,45 | 14,30 | 5,93% | - |
| 22.07.2025 | 13,35 | 13,80 | 13,20 | 13,50 | 0,75% | - |
| 21.07.2025 | 13,60 | 13,85 | 13,35 | 13,40 | -1,47% | - |
| 18.07.2025 | 13,30 | 14,30 | 13,15 | 13,60 | 2,26% | - |
| 17.07.2025 | 12,95 | 13,40 | 12,80 | 13,30 | 3,10% | - |
| 16.07.2025 | 13,25 | 13,45 | 12,70 | 12,90 | -3,01% | - |
| 15.07.2025 | 13,25 | 13,50 | 12,95 | 13,30 | 0,38% | - |
| 14.07.2025 | 13,65 | 13,80 | 13,25 | 13,25 | -3,28% | - |
| 11.07.2025 | 13,50 | 13,70 | 13,35 | 13,70 | 1,11% | - |
| 10.07.2025 | 13,50 | 13,75 | 13,30 | 13,55 | 0,00% | - |
| 09.07.2025 | 13,85 | 14,05 | 13,50 | 13,55 | -2,52% | - |
| 08.07.2025 | 13,95 | 14,25 | 13,55 | 13,90 | -0,71% | - |
| 07.07.2025 | 13,65 | 14,25 | 13,55 | 14,00 | 2,56% | - |
| 04.07.2025 | 13,75 | 13,75 | 13,65 | 13,65 | -1,09% | - |
| 03.07.2025 | 13,45 | 13,80 | 13,20 | 13,80 | 2,99% | - |
| 02.07.2025 | 13,10 | 13,50 | 12,80 | 13,40 | 3,08% | - |
| 01.07.2025 | 13,40 | 13,50 | 12,95 | 13,00 | -3,35% | - |
| 30.06.2025 | 13,15 | 13,70 | 12,80 | 13,45 | 2,67% | - |
| 27.06.2025 | 13,00 | 13,25 | 12,85 | 13,10 | 1,16% | - |
| 26.06.2025 | 12,40 | 13,00 | 12,35 | 12,95 | 2,78% | - |
| 25.06.2025 | 12,75 | 12,90 | 12,40 | 12,60 | -1,56% | - |
| 24.06.2025 | 13,05 | 13,25 | 12,65 | 12,80 | -1,16% | - |
| 23.06.2025 | 13,20 | 13,75 | 12,65 | 12,95 | -2,63% | - |
| 20.06.2025 | 14,05 | 14,35 | 13,30 | 13,30 | -4,66% | - |
| 19.06.2025 | 14,10 | 14,15 | 13,95 | 13,95 | -1,76% | - |
| 18.06.2025 | 13,95 | 14,45 | 13,80 | 14,20 | 1,43% | - |
| 17.06.2025 | 13,75 | 14,55 | 13,75 | 14,00 | 0,36% | - |
| 16.06.2025 | 14,00 | 15,20 | 13,50 | 13,95 | -0,36% | - |
| 13.06.2025 | 13,65 | 15,20 | 13,65 | 14,00 | 0,36% | - |
| 12.06.2025 | 14,00 | 14,20 | 13,70 | 13,95 | -1,06% | - |
| 11.06.2025 | 13,95 | 15,25 | 13,95 | 14,10 | 0,36% | - |
| 10.06.2025 | 14,80 | 15,30 | 14,00 | 14,05 | -5,07% | - |
| 09.06.2025 | 15,10 | 15,60 | 14,50 | 14,80 | -2,63% | - |
| 06.06.2025 | 14,80 | 15,30 | 14,65 | 15,20 | 3,40% | - |
| 05.06.2025 | 14,80 | 14,85 | 14,35 | 14,70 | -0,68% | - |
| 04.06.2025 | 15,05 | 15,10 | 13,40 | 14,80 | -1,99% | - |
| 03.06.2025 | 15,25 | 15,60 | 14,90 | 15,10 | -1,31% | - |
| 02.06.2025 | 14,95 | 15,80 | 14,85 | 15,30 | 0,66% | - |
| 30.05.2025 | 15,45 | 15,45 | 15,05 | 15,20 | -1,62% | - |
| 29.05.2025 | 16,20 | 16,40 | 15,15 | 15,45 | -2,83% | - |
| 28.05.2025 | 16,00 | 16,05 | 15,60 | 15,90 | -0,62% | - |
| 27.05.2025 | 15,55 | 16,20 | 15,35 | 16,00 | 2,89% | - |
| 26.05.2025 | 15,45 | 15,65 | 15,45 | 15,55 | 1,30% | - |
| 23.05.2025 | 13,55 | 15,75 | 12,40 | 15,35 | -8,08% | 97,00 |
| 22.05.2025 | 17,15 | 17,25 | 16,35 | 16,70 | -2,34% | - |
| 21.05.2025 | 16,45 | 17,35 | 16,25 | 17,10 | 2,40% | - |
| 20.05.2025 | 16,70 | 17,45 | 16,60 | 16,70 | -1,18% | - |
| 19.05.2025 | 16,80 | 17,70 | 16,65 | 16,90 | -2,03% | - |
| 16.05.2025 | 16,75 | 17,30 | 16,65 | 17,25 | 2,37% | - |
| 15.05.2025 | 16,35 | 17,50 | 16,25 | 16,85 | 2,12% | - |
| 14.05.2025 | 16,50 | 17,00 | 15,60 | 16,50 | 0,00% | - |
| 13.05.2025 | 13,75 | 16,70 | 13,60 | 16,50 | 20,44% | - |
| 12.05.2025 | 14,00 | 14,35 | 13,35 | 13,70 | 1,11% | - |
| 09.05.2025 | 13,35 | 13,70 | 13,30 | 13,55 | 1,12% | - |
| 08.05.2025 | 13,55 | 13,80 | 13,20 | 13,40 | 0,00% | - |
| 07.05.2025 | 13,25 | 13,50 | 12,95 | 13,40 | 1,90% | - |
| 06.05.2025 | 12,85 | 13,30 | 12,70 | 13,15 | 1,15% | - |
| 05.05.2025 | 12,85 | 13,30 | 12,70 | 13,00 | 0,00% | - |
| 02.05.2025 | 13,00 | 13,40 | 12,85 | 13,00 | 4,84% | - |
| 30.04.2025 | 12,85 | 12,85 | 12,00 | 12,40 | -3,50% | - |
| 29.04.2025 | 12,95 | 13,05 | 12,60 | 12,85 | -0,77% | - |
| 28.04.2025 | 12,85 | 13,00 | 12,60 | 12,95 | 0,00% | - |
| 25.04.2025 | 13,20 | 13,35 | 12,70 | 12,95 | -1,15% | - |
| 24.04.2025 | 12,65 | 13,40 | 12,55 | 13,10 | 2,75% | - |
| 23.04.2025 | 12,85 | 13,20 | 12,60 | 12,75 | 2,41% | - |
| 22.04.2025 | 11,85 | 12,90 | 11,70 | 12,45 | -1,58% | - |
| 17.04.2025 | 12,45 | 12,90 | 12,35 | 12,65 | 3,27% | - |
| 16.04.2025 | 11,25 | 12,50 | 11,20 | 12,25 | 4,70% | - |
| 15.04.2025 | 12,05 | 12,30 | 11,60 | 11,70 | -3,70% | - |