12,750€
0,79%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,95 | 12,90 | 11,75 | 12,65 | 5,86% | - |
| 29.07.2026 | 12,80 | 13,15 | 11,90 | 11,95 | -7,00% | - |
| 28.07.2026 | 13,40 | 13,55 | 12,75 | 12,85 | -4,10% | - |
| 27.07.2026 | 13,50 | 13,70 | 12,85 | 13,40 | -0,37% | - |
| 24.07.2026 | 14,10 | 14,15 | 13,35 | 13,45 | -4,61% | 3.750,00 |
| 23.07.2026 | 14,10 | 14,60 | 13,85 | 14,10 | -1,05% | - |
| 22.07.2026 | 14,45 | 14,75 | 14,25 | 14,25 | -2,06% | - |
| 21.07.2026 | 13,85 | 14,70 | 13,75 | 14,55 | 5,43% | - |
| 20.07.2026 | 13,95 | 14,30 | 13,55 | 13,80 | -1,08% | - |
| 17.07.2026 | 13,80 | 14,15 | 13,45 | 13,95 | -0,71% | - |
| 16.07.2026 | 14,35 | 14,65 | 13,95 | 14,05 | -1,06% | 6.650,00 |
| 15.07.2026 | 15,10 | 15,25 | 14,10 | 14,20 | -5,65% | - |
| 14.07.2026 | 14,60 | 15,25 | 14,50 | 15,05 | 2,73% | - |
| 13.07.2026 | 14,30 | 14,95 | 14,30 | 14,65 | 2,45% | - |
| 10.07.2026 | 14,45 | 14,75 | 14,10 | 14,30 | -1,38% | - |
| 09.07.2026 | 14,10 | 14,85 | 13,95 | 14,50 | 3,20% | - |
| 08.07.2026 | 13,60 | 14,25 | 13,55 | 14,05 | 3,69% | - |
| 07.07.2026 | 14,40 | 14,75 | 13,35 | 13,55 | -5,90% | 13.650,00 |
| 06.07.2026 | 14,25 | 14,65 | 13,95 | 14,40 | 1,05% | - |
| 03.07.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 0,35% | - |
| 02.07.2026 | 14,75 | 15,15 | 13,95 | 14,20 | -3,73% | - |
| 01.07.2026 | 15,20 | 15,85 | 14,75 | 14,75 | -3,59% | - |
| 30.06.2026 | 14,90 | 15,45 | 14,65 | 15,30 | 3,03% | - |
| 29.06.2026 | 15,45 | 15,75 | 14,65 | 14,85 | -3,26% | - |
| 26.06.2026 | 15,90 | 16,10 | 15,25 | 15,35 | -3,76% | - |
| 25.06.2026 | 15,60 | 16,05 | 15,40 | 15,95 | 2,24% | - |
| 24.06.2026 | 15,60 | 15,85 | 14,95 | 15,60 | 0,32% | - |
| 23.06.2026 | 16,50 | 16,65 | 15,55 | 15,55 | -6,04% | - |
| 22.06.2026 | 16,95 | 17,15 | 15,80 | 16,55 | -1,49% | - |
| 19.06.2026 | 16,95 | 17,00 | 16,80 | 16,80 | -1,18% | - |
| 18.06.2026 | 15,80 | 17,35 | 15,70 | 17,00 | 10,75% | - |
| 17.06.2026 | 14,90 | 15,75 | 14,80 | 15,35 | 2,68% | 42.294,00 |
| 16.06.2026 | 14,20 | 15,00 | 14,15 | 14,95 | 5,65% | - |
| 15.06.2026 | 14,30 | 14,55 | 13,85 | 14,15 | -0,35% | - |
| 12.06.2026 | 13,95 | 14,45 | 13,80 | 14,20 | 1,79% | - |
| 11.06.2026 | 13,75 | 14,25 | 13,65 | 13,95 | 2,20% | - |
| 10.06.2026 | 14,00 | 14,35 | 13,55 | 13,65 | -2,85% | - |
| 09.06.2026 | 14,70 | 14,80 | 13,55 | 14,05 | -4,10% | 17.500,00 |
| 08.06.2026 | 14,40 | 15,40 | 14,40 | 14,65 | 1,38% | - |
| 05.06.2026 | 16,10 | 16,15 | 14,15 | 14,45 | -11,62% | - |
| 04.06.2026 | 15,60 | 16,55 | 15,25 | 16,35 | 4,47% | - |
| 03.06.2026 | 16,20 | 16,50 | 15,35 | 15,65 | -3,69% | - |
| 02.06.2026 | 16,45 | 17,25 | 16,15 | 16,25 | -0,61% | - |
| 01.06.2026 | 16,55 | 16,70 | 16,15 | 16,35 | -1,21% | - |
| 29.05.2026 | 17,00 | 17,10 | 16,35 | 16,55 | -2,36% | - |
| 28.05.2026 | 16,90 | 17,05 | 16,55 | 16,95 | 0,59% | - |
| 27.05.2026 | 16,40 | 17,05 | 15,90 | 16,85 | 3,06% | - |
| 26.05.2026 | 15,45 | 16,35 | 15,35 | 16,35 | 5,83% | - |
| 25.05.2026 | 15,50 | 15,50 | 15,45 | 15,45 | 0,00% | - |
| 22.05.2026 | 15,30 | 16,05 | 15,15 | 15,45 | 1,31% | - |
| 21.05.2026 | 15,10 | 15,65 | 14,95 | 15,25 | 0,66% | - |
| 20.05.2026 | 15,50 | 16,00 | 14,75 | 15,15 | -2,57% | - |
| 19.05.2026 | 15,70 | 15,85 | 15,05 | 15,55 | -1,89% | - |
| 18.05.2026 | 15,50 | 16,05 | 15,40 | 15,85 | 1,28% | - |
| 15.05.2026 | 16,60 | 16,65 | 15,65 | 15,65 | -6,01% | - |
| 14.05.2026 | 16,65 | 16,85 | 15,95 | 16,65 | 0,60% | - |
| 13.05.2026 | 16,80 | 16,95 | 16,05 | 16,55 | -1,78% | - |
| 12.05.2026 | 16,40 | 16,95 | 15,85 | 16,85 | 2,43% | - |
| 11.05.2026 | 16,00 | 16,45 | 15,75 | 16,45 | 3,13% | - |
| 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% | - |