16,550€
0,91%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,35 | 16,55 | 16,35 | 16,55 | 0,91% | - |
| 30.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 29.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 26.09.2025 | 16,35 | 16,55 | 16,10 | 16,30 | -3,55% | - |
| 25.09.2025 | 16,05 | 17,15 | 15,95 | 16,90 | 5,30% | - |
| 24.09.2025 | 15,85 | 16,20 | 15,75 | 16,05 | 0,94% | - |
| 23.09.2025 | 16,25 | 16,45 | 15,90 | 15,90 | -2,45% | - |
| 22.09.2025 | 16,45 | 16,55 | 16,15 | 16,30 | 0,31% | - |
| 19.09.2025 | 16,25 | 16,45 | 16,10 | 16,25 | 1,25% | - |
| 18.09.2025 | 15,95 | 16,30 | 15,80 | 16,05 | 2,88% | - |
| 17.09.2025 | 15,55 | 15,80 | 15,40 | 15,60 | 1,30% | - |
| 16.09.2025 | 15,75 | 15,85 | 15,25 | 15,40 | -0,65% | - |
| 15.09.2025 | 15,15 | 15,65 | 15,05 | 15,50 | 6,90% | - |
| 12.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 11.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 10.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 09.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 08.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 05.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 04.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 03.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 02.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 01.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 29.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 28.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 27.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 26.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 25.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 22.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 21.08.2025 | 13,65 | 13,95 | 13,45 | 13,80 | 6,15% | - |
| 20.08.2025 | 12,80 | 13,00 | 12,80 | 13,00 | -5,80% | 62,00 |
| 19.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 18.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 15.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 14.08.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -3,18% | 50,00 |
| 13.08.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -15,14% | 600,00 |
| 12.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 11.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
| 08.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 7,50% | - |
| 07.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 06.08.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 2,56% | 30,00 |
| 05.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 6,85% | - |
| 04.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 01.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 31.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 30.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 29.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 5,07% | - |
| 28.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 25.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 24.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 5,93% | - |
| 23.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 22.07.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 1,48% | 4.001,00 |
| 21.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 18.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 17.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 16.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 14.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 11.07.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 50,00 |
| 10.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 09.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 08.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 07.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 04.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 03.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 02.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 01.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 30.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 27.06.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 5,69% | 155,00 |
| 26.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 25.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 24.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 23.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | - |
| 20.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 19.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 18.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 17.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 16.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 13.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 12.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 11.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -5,44% | - |
| 10.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 09.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 06.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 05.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 04.06.2025 | 15,00 | 15,00 | 14,00 | 14,00 | -7,89% | 1.176,00 |
| 03.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 02.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 30.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 29.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 28.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 27.05.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 57,00 |
| 26.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 14,81% | - |
| 23.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -20,59% | - |
| 22.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 21.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 20.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 19.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 16.05.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 4,29% | 1.176,00 |
| 15.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |