19,977$
2,08%
Echtzeit-Aktienkurs Hallador Energy Company
Bid:
Ask:
Aktienkurse zur Hallador Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,59 | 20,09 | 19,39 | 19,95 | 1,94% | 937.077,00 |
| 30.09.2025 | 19,35 | 19,89 | 19,06 | 19,57 | 1,08% | 882.529,00 |
| 29.09.2025 | 19,32 | 20,00 | 19,00 | 19,36 | 1,15% | 794.852,00 |
| 26.09.2025 | 19,00 | 19,53 | 18,76 | 19,14 | 0,10% | 654.440,00 |
| 25.09.2025 | 18,88 | 20,05 | 18,65 | 19,12 | 1,11% | 864.114,00 |
| 24.09.2025 | 18,99 | 19,18 | 18,42 | 18,91 | 1,23% | 408.618,00 |
| 23.09.2025 | 19,20 | 19,38 | 18,45 | 18,68 | -2,71% | 518.107,00 |
| 22.09.2025 | 19,36 | 19,44 | 19,05 | 19,20 | -1,49% | 478.507,00 |
| 19.09.2025 | 19,09 | 19,69 | 18,70 | 19,49 | 1,72% | 840.696,00 |
| 18.09.2025 | 18,79 | 19,40 | 18,68 | 19,16 | 2,90% | 438.290,00 |
| 17.09.2025 | 18,49 | 18,79 | 18,29 | 18,62 | 0,70% | 297.154,00 |
| 16.09.2025 | 18,67 | 18,67 | 18,07 | 18,49 | -0,96% | 467.933,00 |
| 15.09.2025 | 17,94 | 18,99 | 17,94 | 18,67 | 5,18% | 635.553,00 |
| 12.09.2025 | 17,12 | 17,83 | 17,05 | 17,75 | 3,74% | 387.215,00 |
| 11.09.2025 | 17,64 | 17,89 | 16,89 | 17,11 | -3,61% | 318.018,00 |
| 10.09.2025 | 17,58 | 18,36 | 17,47 | 17,75 | 2,07% | 396.186,00 |
| 09.09.2025 | 17,44 | 17,79 | 17,24 | 17,39 | -0,11% | 582.586,00 |
| 08.09.2025 | 17,04 | 17,85 | 16,93 | 17,41 | 2,17% | 650.641,00 |
| 05.09.2025 | 16,52 | 17,17 | 16,34 | 17,04 | 3,59% | 450.301,00 |
| 04.09.2025 | 16,31 | 16,60 | 16,08 | 16,45 | 0,67% | 463.567,00 |
| 03.09.2025 | 16,61 | 16,61 | 16,25 | 16,34 | -1,86% | 604.863,00 |
| 02.09.2025 | 16,19 | 16,68 | 16,10 | 16,65 | 2,08% | 646.533,00 |
| 29.08.2025 | 16,49 | 16,74 | 16,25 | 16,31 | -0,43% | 489.299,00 |
| 28.08.2025 | 16,34 | 16,72 | 16,21 | 16,38 | 0,43% | 397.482,00 |
| 27.08.2025 | 16,38 | 16,52 | 16,14 | 16,31 | -0,73% | 384.782,00 |
| 26.08.2025 | 16,27 | 16,62 | 16,20 | 16,43 | 1,11% | 356.625,00 |
| 25.08.2025 | 16,15 | 16,54 | 15,86 | 16,25 | 0,37% | 399.158,00 |
| 22.08.2025 | 15,61 | 16,32 | 15,51 | 16,19 | 2,79% | 461.915,00 |
| 21.08.2025 | 15,76 | 16,21 | 15,69 | 15,75 | -0,76% | 700.109,00 |
| 20.08.2025 | 15,77 | 16,18 | 15,09 | 15,87 | 5,59% | 960.450,00 |
| 19.08.2025 | 16,10 | 16,20 | 14,88 | 15,03 | -7,11% | 1.087.606,00 |
| 18.08.2025 | 16,32 | 16,53 | 15,84 | 16,18 | -1,16% | 736.539,00 |
| 15.08.2025 | 17,25 | 17,51 | 16,20 | 16,37 | -4,60% | 1.164.723,00 |
| 14.08.2025 | 17,70 | 17,77 | 16,67 | 17,16 | -3,41% | 924.984,00 |
| 13.08.2025 | 18,30 | 18,34 | 17,01 | 17,77 | -2,71% | 1.086.278,00 |
| 12.08.2025 | 22,01 | 22,01 | 17,43 | 18,26 | -6,93% | 2.055.459,00 |
| 11.08.2025 | 21,49 | 21,51 | 19,27 | 19,62 | -7,54% | 1.680.471,00 |
| 08.08.2025 | 20,69 | 21,38 | 20,04 | 21,22 | 6,26% | 1.823.311,00 |
| 07.08.2025 | 18,70 | 20,01 | 18,46 | 19,97 | 6,79% | 1.088.143,00 |
| 06.08.2025 | 18,70 | 18,88 | 18,42 | 18,70 | 0,16% | 371.956,00 |
| 05.08.2025 | 18,06 | 18,77 | 17,93 | 18,67 | 3,55% | 462.043,00 |
| 04.08.2025 | 16,96 | 18,06 | 16,82 | 18,03 | 6,50% | 764.757,00 |
| 01.08.2025 | 17,37 | 17,37 | 16,32 | 16,93 | -3,97% | 1.137.872,00 |
| 31.07.2025 | 16,65 | 17,80 | 16,59 | 17,63 | 5,51% | 702.917,00 |
| 30.07.2025 | 16,62 | 17,03 | 16,47 | 16,71 | 0,24% | 467.921,00 |
| 29.07.2025 | 17,00 | 17,03 | 16,56 | 16,67 | -0,89% | 456.874,00 |
| 28.07.2025 | 16,23 | 16,93 | 15,70 | 16,82 | 3,89% | 526.379,00 |
| 25.07.2025 | 16,63 | 16,71 | 16,08 | 16,19 | -3,11% | 384.034,00 |
| 24.07.2025 | 16,84 | 17,00 | 16,31 | 16,71 | -0,71% | 600.163,00 |
| 23.07.2025 | 15,94 | 17,12 | 15,86 | 16,83 | 6,25% | 991.174,00 |
| 22.07.2025 | 15,75 | 16,11 | 15,49 | 15,84 | 1,28% | 873.438,00 |
| 21.07.2025 | 15,97 | 16,20 | 15,59 | 15,64 | -0,95% | 351.561,00 |
| 18.07.2025 | 15,61 | 16,67 | 15,30 | 15,79 | 2,73% | 597.380,00 |
| 17.07.2025 | 15,00 | 15,55 | 14,88 | 15,37 | 2,33% | 971.308,00 |
| 16.07.2025 | 15,58 | 15,58 | 14,87 | 15,02 | -2,66% | 409.707,00 |
| 15.07.2025 | 15,56 | 15,64 | 15,02 | 15,43 | -0,19% | 358.356,00 |
| 14.07.2025 | 16,00 | 16,21 | 15,45 | 15,46 | -3,50% | 399.165,00 |
| 11.07.2025 | 15,81 | 16,04 | 15,60 | 16,02 | 1,14% | 318.421,00 |
| 10.07.2025 | 15,80 | 16,12 | 15,58 | 15,84 | -0,31% | 537.272,00 |
| 09.07.2025 | 16,42 | 16,43 | 15,85 | 15,89 | -2,63% | 514.546,00 |
| 08.07.2025 | 16,40 | 16,79 | 15,81 | 16,32 | -0,49% | 907.075,00 |
| 07.07.2025 | 16,08 | 16,70 | 15,81 | 16,40 | 1,23% | 659.400,00 |
| 03.07.2025 | 15,92 | 16,23 | 15,59 | 16,20 | 2,21% | 429.216,00 |
| 02.07.2025 | 15,41 | 15,91 | 15,11 | 15,85 | 3,32% | 556.139,00 |
| 01.07.2025 | 15,83 | 15,86 | 15,24 | 15,34 | -3,10% | 591.948,00 |
| 30.06.2025 | 15,36 | 16,10 | 15,01 | 15,83 | 3,19% | 752.715,00 |
| 27.06.2025 | 15,26 | 15,58 | 15,00 | 15,34 | 1,05% | 1.972.119,00 |
| 26.06.2025 | 14,46 | 15,22 | 14,46 | 15,18 | 3,62% | 625.922,00 |
| 25.06.2025 | 14,79 | 14,83 | 14,42 | 14,65 | -1,41% | 762.393,00 |
| 24.06.2025 | 15,18 | 15,18 | 14,70 | 14,86 | -1,13% | 528.086,00 |
| 23.06.2025 | 15,35 | 15,63 | 14,64 | 15,03 | -1,89% | 628.588,00 |
| 20.06.2025 | 16,36 | 16,40 | 15,30 | 15,32 | -5,95% | 772.763,00 |
| 18.06.2025 | 16,05 | 16,36 | 15,93 | 16,29 | 1,43% | 504.909,00 |
| 17.06.2025 | 16,15 | 16,75 | 15,92 | 16,06 | -0,25% | 718.362,00 |
| 16.06.2025 | 16,18 | 16,45 | 15,99 | 16,10 | -0,49% | 440.670,00 |
| 13.06.2025 | 16,17 | 16,46 | 15,98 | 16,18 | 0,12% | 485.872,00 |
| 12.06.2025 | 16,25 | 16,45 | 15,88 | 16,16 | -0,19% | 590.577,00 |
| 11.06.2025 | 16,08 | 16,59 | 16,00 | 16,19 | 0,68% | 512.330,00 |
| 10.06.2025 | 17,03 | 17,03 | 15,98 | 16,08 | -4,85% | 857.346,00 |
| 09.06.2025 | 17,35 | 17,38 | 16,55 | 16,90 | -2,42% | 795.682,00 |
| 06.06.2025 | 16,90 | 17,46 | 16,78 | 17,32 | 3,06% | 509.219,00 |
| 05.06.2025 | 16,89 | 16,97 | 16,46 | 16,81 | -0,44% | 638.887,00 |
| 04.06.2025 | 16,60 | 16,98 | 15,30 | 16,88 | -1,34% | 1.293.381,00 |
| 03.06.2025 | 17,66 | 17,98 | 16,90 | 17,11 | -2,45% | 687.216,00 |
| 02.06.2025 | 17,63 | 18,03 | 17,42 | 17,54 | 1,68% | 567.419,00 |
| 30.05.2025 | 17,50 | 17,55 | 17,15 | 17,25 | -1,71% | 799.844,00 |
| 29.05.2025 | 17,99 | 17,99 | 17,18 | 17,55 | -2,17% | 550.134,00 |
| 28.05.2025 | 18,01 | 18,19 | 17,57 | 17,94 | -0,88% | 738.182,00 |
| 27.05.2025 | 17,78 | 18,33 | 17,63 | 18,10 | 3,72% | 972.535,00 |
| 23.05.2025 | 15,04 | 17,87 | 15,01 | 17,45 | -7,33% | 2.099.034,00 |
| 22.05.2025 | 19,37 | 19,37 | 18,45 | 18,83 | -2,94% | 823.671,00 |
| 21.05.2025 | 18,74 | 19,71 | 18,53 | 19,40 | 3,19% | 772.235,00 |
| 20.05.2025 | 19,07 | 19,63 | 18,70 | 18,80 | -0,95% | 1.237.838,00 |
| 19.05.2025 | 19,30 | 19,42 | 18,74 | 18,98 | -1,30% | 837.653,00 |
| 16.05.2025 | 18,85 | 19,28 | 18,56 | 19,23 | 1,93% | 728.916,00 |
| 15.05.2025 | 18,54 | 19,53 | 18,36 | 18,87 | 2,14% | 1.320.120,00 |
| 14.05.2025 | 18,35 | 18,59 | 17,48 | 18,47 | 0,16% | 1.229.127,00 |
| 13.05.2025 | 16,23 | 18,68 | 16,06 | 18,44 | 21,40% | 2.790.662,00 |
| 12.05.2025 | 15,72 | 15,74 | 14,77 | 15,19 | -0,78% | 723.282,00 |
| 09.05.2025 | 15,08 | 15,39 | 15,01 | 15,31 | 1,80% | 453.964,00 |