15,950€
-0,93%
Echtzeit-Aktienkurs Hallador Energy Company
Bid:
Ask:
Aktienkurse zur Hallador Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,05 | 16,85 | 15,65 | 15,95 | -0,62% | - |
| 07.05.2026 | 19,20 | 19,20 | 15,85 | 16,05 | 1,90% | - |
| 06.05.2026 | 15,10 | 16,15 | 14,70 | 15,75 | 3,96% | - |
| 05.05.2026 | 13,35 | 15,25 | 13,30 | 15,15 | 13,48% | - |
| 04.05.2026 | 13,30 | 13,75 | 13,15 | 13,35 | 0,75% | - |
| 30.04.2026 | 12,90 | 13,45 | 12,90 | 13,25 | 2,32% | - |
| 29.04.2026 | 13,25 | 13,65 | 12,95 | 12,95 | -2,26% | - |
| 28.04.2026 | 14,00 | 14,10 | 13,05 | 13,25 | -5,02% | - |
| 27.04.2026 | 13,60 | 14,05 | 13,55 | 13,95 | 2,20% | - |
| 24.04.2026 | 13,60 | 13,80 | 13,25 | 13,65 | 0,00% | - |
| 23.04.2026 | 13,60 | 14,35 | 13,55 | 13,65 | -0,73% | - |
| 22.04.2026 | 13,55 | 13,75 | 13,30 | 13,75 | 1,48% | - |
| 21.04.2026 | 12,90 | 13,65 | 12,90 | 13,55 | 4,63% | - |
| 20.04.2026 | 13,40 | 13,60 | 12,65 | 12,95 | -2,63% | - |
| 17.04.2026 | 14,10 | 14,55 | 13,15 | 13,30 | -5,00% | - |
| 16.04.2026 | 13,40 | 14,15 | 13,40 | 14,00 | 4,09% | - |
| 15.04.2026 | 12,80 | 13,65 | 12,75 | 13,45 | 5,08% | - |
| 14.04.2026 | 12,90 | 13,45 | 12,45 | 12,80 | -0,39% | - |
| 13.04.2026 | 12,90 | 13,35 | 12,75 | 12,85 | -0,39% | - |
| 10.04.2026 | 13,05 | 13,10 | 12,85 | 12,90 | -1,15% | - |
| 09.04.2026 | 13,50 | 13,55 | 12,95 | 13,05 | -2,97% | - |
| 08.04.2026 | 13,70 | 13,80 | 13,15 | 13,45 | -0,37% | - |
| 07.04.2026 | 13,85 | 14,05 | 13,45 | 13,50 | -1,82% | - |
| 02.04.2026 | 13,60 | 13,95 | 13,50 | 13,75 | 0,73% | - |
| 01.04.2026 | 14,10 | 14,35 | 13,65 | 13,65 | -2,85% | - |
| 31.03.2026 | 14,80 | 15,00 | 13,85 | 14,05 | -4,10% | - |
| 30.03.2026 | 15,30 | 15,55 | 14,65 | 14,65 | -3,93% | - |
| 27.03.2026 | 16,05 | 16,45 | 15,05 | 15,25 | -4,39% | - |
| 26.03.2026 | 15,70 | 17,05 | 15,60 | 15,95 | 0,31% | - |
| 25.03.2026 | 14,35 | 15,90 | 13,80 | 15,90 | 10,80% | - |
| 24.03.2026 | 13,55 | 14,55 | 13,50 | 14,35 | 5,90% | - |
| 23.03.2026 | 13,45 | 14,15 | 13,45 | 13,55 | 0,00% | - |
| 20.03.2026 | 14,45 | 14,55 | 13,25 | 13,55 | -6,87% | - |
| 19.03.2026 | 14,35 | 15,25 | 13,95 | 14,55 | 1,75% | - |
| 18.03.2026 | 14,55 | 14,75 | 13,95 | 14,30 | -1,38% | - |
| 17.03.2026 | 13,85 | 14,65 | 13,65 | 14,50 | 4,69% | - |
| 16.03.2026 | 15,15 | 15,45 | 13,45 | 13,85 | -7,67% | - |
| 13.03.2026 | 16,15 | 16,25 | 13,95 | 15,00 | -6,83% | - |
| 12.03.2026 | 16,25 | 17,50 | 15,65 | 16,10 | -3,59% | - |
| 11.03.2026 | 16,45 | 16,70 | 15,85 | 16,70 | 1,52% | - |
| 10.03.2026 | 16,25 | 17,05 | 15,90 | 16,45 | 0,00% | - |
| 09.03.2026 | 16,80 | 17,00 | 16,05 | 16,45 | -2,95% | - |
| 06.03.2026 | 17,00 | 17,85 | 16,55 | 16,95 | -0,59% | - |
| 05.03.2026 | 16,30 | 17,15 | 15,95 | 17,05 | 4,92% | - |
| 04.03.2026 | 16,10 | 16,60 | 15,85 | 16,25 | 0,62% | - |
| 03.03.2026 | 16,10 | 16,20 | 15,55 | 16,15 | -0,62% | - |
| 02.03.2026 | 15,30 | 16,45 | 15,25 | 16,25 | 5,86% | - |
| 27.02.2026 | 15,60 | 15,80 | 15,15 | 15,35 | -1,92% | - |
| 26.02.2026 | 15,60 | 15,90 | 15,20 | 15,65 | -0,63% | - |
| 25.02.2026 | 15,40 | 15,95 | 15,40 | 15,75 | 1,94% | - |
| 24.02.2026 | 15,20 | 15,55 | 15,10 | 15,45 | 1,98% | - |
| 23.02.2026 | 15,50 | 15,70 | 15,15 | 15,15 | -3,19% | - |
| 20.02.2026 | 16,05 | 16,20 | 15,45 | 15,65 | -2,49% | - |
| 19.02.2026 | 15,80 | 16,25 | 15,65 | 16,05 | 1,26% | - |
| 18.02.2026 | 16,00 | 16,45 | 15,75 | 15,85 | -1,25% | - |
| 17.02.2026 | 16,90 | 17,00 | 15,85 | 16,05 | -5,03% | 23.400,00 |
| 16.02.2026 | 16,95 | 17,00 | 16,85 | 16,90 | -0,29% | - |
| 13.02.2026 | 16,30 | 17,05 | 16,20 | 16,95 | 4,63% | - |
| 12.02.2026 | 17,45 | 17,80 | 16,20 | 16,20 | -5,54% | - |
| 11.02.2026 | 17,25 | 18,25 | 16,95 | 17,15 | -1,15% | - |
| 10.02.2026 | 17,50 | 17,85 | 16,55 | 17,35 | -0,86% | - |
| 09.02.2026 | 17,05 | 17,90 | 16,95 | 17,50 | 3,24% | - |
| 06.02.2026 | 15,90 | 17,55 | 15,90 | 16,95 | 6,27% | - |
| 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 | 0,00% | - |
| 19.12.2025 | 15,65 | 16,80 | 15,45 | 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% | - |