12,700€
-1,55%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 11,95 | 12,30 | 11,55 | 12,15 | 3,40% | - |
| 11.04.2025 | 11,25 | 12,05 | 10,80 | 11,75 | 5,38% | - |
| 10.04.2025 | 11,85 | 12,35 | 10,95 | 11,15 | -6,30% | - |
| 09.04.2025 | 9,88 | 12,10 | 9,65 | 11,90 | 17,24% | 1.000,00 |
| 08.04.2025 | 9,58 | 10,90 | 9,53 | 10,15 | 7,12% | - |
| 07.04.2025 | 8,78 | 10,05 | 8,48 | 9,48 | 0,80% | - |
| 04.04.2025 | 10,15 | 10,18 | 8,68 | 9,40 | -7,39% | - |
| 03.04.2025 | 11,25 | 11,25 | 9,68 | 10,15 | -10,57% | - |
| 02.04.2025 | 11,15 | 11,50 | 10,95 | 11,35 | 0,89% | - |
| 01.04.2025 | 11,20 | 11,50 | 11,15 | 11,25 | -0,88% | - |
| 31.03.2025 | 11,35 | 11,60 | 11,10 | 11,35 | 2,95% | - |
| 28.03.2025 | 11,95 | 12,00 | 11,03 | 11,03 | -6,96% | - |
| 27.03.2025 | 11,70 | 12,00 | 11,45 | 11,85 | 3,49% | - |
| 26.03.2025 | 11,85 | 12,00 | 11,25 | 11,45 | -3,78% | - |
| 25.03.2025 | 12,20 | 12,25 | 11,75 | 11,90 | 5,31% | - |
| 24.03.2025 | 11,95 | 12,45 | 11,30 | 11,30 | -6,61% | - |
| 21.03.2025 | 11,65 | 12,10 | 11,15 | 12,10 | 7,56% | - |
| 20.03.2025 | 11,15 | 11,75 | 10,95 | 11,25 | 8,96% | - |
| 19.03.2025 | 10,95 | 11,25 | 10,33 | 10,33 | -5,71% | - |
| 18.03.2025 | 10,25 | 11,55 | 9,60 | 10,95 | 10,05% | - |
| 17.03.2025 | 10,10 | 10,80 | 8,70 | 9,95 | -8,92% | - |
| 14.03.2025 | 9,35 | 10,93 | 9,30 | 10,93 | 12,05% | - |
| 13.03.2025 | 8,95 | 10,15 | 8,93 | 9,75 | 7,73% | - |
| 12.03.2025 | 8,80 | 9,18 | 8,53 | 9,05 | 2,84% | - |
| 11.03.2025 | 7,88 | 8,80 | 7,83 | 8,80 | 14,66% | - |
| 10.03.2025 | 8,03 | 8,13 | 7,68 | 7,68 | -5,25% | - |
| 07.03.2025 | 8,30 | 8,35 | 7,85 | 8,10 | -2,41% | - |
| 06.03.2025 | 8,38 | 8,45 | 7,93 | 8,30 | -0,90% | - |
| 05.03.2025 | 8,95 | 8,98 | 8,15 | 8,38 | -5,63% | - |
| 04.03.2025 | 8,80 | 9,03 | 8,30 | 8,88 | 1,14% | - |
| 03.03.2025 | 9,35 | 9,53 | 8,73 | 8,78 | -5,65% | - |
| 28.02.2025 | 9,18 | 9,63 | 9,00 | 9,30 | 1,09% | - |
| 27.02.2025 | 9,45 | 9,75 | 9,20 | 9,20 | -1,87% | - |
| 26.02.2025 | 9,28 | 9,93 | 8,98 | 9,38 | 1,90% | - |
| 25.02.2025 | 10,25 | 10,25 | 9,15 | 9,20 | -10,24% | - |
| 24.02.2025 | 10,55 | 10,60 | 9,85 | 10,25 | -2,38% | - |
| 21.02.2025 | 11,65 | 11,75 | 10,35 | 10,50 | -9,87% | - |
| 20.02.2025 | 10,75 | 11,70 | 10,60 | 11,65 | 7,37% | - |
| 19.02.2025 | 10,55 | 10,85 | 10,35 | 10,85 | 2,84% | - |
| 18.02.2025 | 10,55 | 10,85 | 10,35 | 10,55 | 0,96% | - |
| 17.02.2025 | 10,45 | 10,45 | 10,40 | 10,45 | 0,00% | - |
| 14.02.2025 | 10,85 | 11,05 | 10,35 | 10,45 | -4,13% | - |
| 13.02.2025 | 10,75 | 11,00 | 10,65 | 10,90 | 1,40% | - |
| 12.02.2025 | 10,85 | 11,10 | 10,38 | 10,75 | -0,92% | - |
| 11.02.2025 | 10,95 | 11,10 | 10,70 | 10,85 | -0,91% | - |
| 10.02.2025 | 10,45 | 11,05 | 10,45 | 10,95 | 4,78% | - |
| 07.02.2025 | 10,30 | 10,90 | 10,30 | 10,45 | 0,97% | - |
| 06.02.2025 | 10,50 | 10,75 | 10,30 | 10,35 | -1,90% | - |
| 05.02.2025 | 10,20 | 10,65 | 10,13 | 10,55 | 2,93% | - |
| 04.02.2025 | 10,30 | 10,40 | 10,15 | 10,25 | -0,97% | - |
| 03.02.2025 | 10,20 | 10,80 | 10,05 | 10,35 | 0,00% | - |
| 31.01.2025 | 10,65 | 10,75 | 10,30 | 10,35 | -2,82% | - |
| 30.01.2025 | 10,20 | 10,85 | 10,10 | 10,65 | 4,93% | - |
| 29.01.2025 | 9,60 | 10,25 | 9,40 | 10,15 | 6,56% | - |
| 28.01.2025 | 9,15 | 9,68 | 9,00 | 9,53 | 5,25% | - |
| 27.01.2025 | 12,40 | 12,75 | 8,88 | 9,05 | -27,89% | - |
| 24.01.2025 | 12,75 | 12,90 | 12,50 | 12,55 | -2,33% | - |
| 23.01.2025 | 12,35 | 13,10 | 12,35 | 12,85 | 3,21% | - |
| 22.01.2025 | 12,30 | 12,80 | 12,25 | 12,45 | 1,22% | - |
| 21.01.2025 | 12,20 | 12,60 | 12,10 | 12,30 | 1,23% | - |
| 20.01.2025 | 12,20 | 12,30 | 12,15 | 12,15 | -1,62% | - |
| 17.01.2025 | 12,30 | 12,60 | 12,20 | 12,35 | 0,00% | - |
| 16.01.2025 | 12,10 | 12,45 | 11,95 | 12,35 | 1,65% | - |
| 15.01.2025 | 12,10 | 12,40 | 11,95 | 12,15 | 0,83% | - |
| 14.01.2025 | 11,60 | 12,10 | 11,30 | 12,05 | 3,88% | - |
| 13.01.2025 | 11,55 | 11,70 | 10,85 | 11,60 | 0,43% | - |
| 10.01.2025 | 11,70 | 11,95 | 11,15 | 11,55 | -1,70% | - |
| 09.01.2025 | 11,75 | 11,80 | 11,65 | 11,75 | 0,00% | - |
| 08.01.2025 | 11,85 | 11,95 | 11,35 | 11,75 | -1,26% | - |
| 07.01.2025 | 10,95 | 12,15 | 10,90 | 11,90 | 7,69% | - |
| 06.01.2025 | 11,45 | 11,45 | 10,85 | 11,05 | -3,07% | - |
| 03.01.2025 | 11,45 | 11,65 | 11,30 | 11,40 | 0,00% | - |
| 02.01.2025 | 11,10 | 11,85 | 11,05 | 11,40 | 8,06% | - |
| 30.12.2024 | 10,55 | 10,65 | 10,55 | 10,55 | -0,94% | - |
| 27.12.2024 | 10,65 | 10,80 | 10,45 | 10,65 | 0,95% | - |
| 23.12.2024 | 10,45 | 10,80 | 10,35 | 10,55 | 0,96% | - |
| 20.12.2024 | 10,75 | 11,35 | 10,10 | 10,45 | -3,69% | - |
| 19.12.2024 | 10,65 | 11,10 | 10,25 | 10,85 | 1,40% | - |
| 18.12.2024 | 11,15 | 11,45 | 10,55 | 10,70 | -4,89% | - |
| 17.12.2024 | 11,30 | 11,50 | 10,75 | 11,25 | 0,00% | - |
| 16.12.2024 | 11,80 | 12,05 | 11,20 | 11,25 | -4,66% | - |
| 13.12.2024 | 11,85 | 12,00 | 11,50 | 11,80 | -0,42% | - |
| 12.12.2024 | 12,05 | 12,10 | 11,75 | 11,85 | -1,66% | - |
| 11.12.2024 | 12,85 | 12,95 | 12,00 | 12,05 | 2,99% | - |
| 10.12.2024 | 12,35 | 12,45 | 11,70 | 11,70 | -5,26% | - |
| 09.12.2024 | 12,20 | 12,40 | 11,80 | 12,35 | 0,82% | - |
| 06.12.2024 | 11,80 | 12,35 | 11,55 | 12,25 | 4,26% | - |
| 05.12.2024 | 11,95 | 12,10 | 11,70 | 11,75 | -2,08% | - |
| 04.12.2024 | 11,55 | 12,00 | 11,50 | 12,00 | 3,90% | - |
| 03.12.2024 | 11,55 | 11,70 | 11,25 | 11,55 | 0,43% | - |
| 02.12.2024 | 11,55 | 12,00 | 11,20 | 11,50 | -2,95% | - |
| 29.11.2024 | 11,65 | 11,90 | 11,50 | 11,85 | 1,28% | - |
| 28.11.2024 | 11,65 | 11,75 | 11,60 | 11,70 | 0,86% | - |