13,936$
-3,89%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,50 | 14,60 | 13,81 | 13,92 | -4,00% | 1.920.118,00 |
| 08.10.2026 | 14,76 | 15,39 | 14,36 | 14,50 | 6,23% | 2.618.193,00 |
| 07.10.2026 | 14,45 | 14,59 | 13,38 | 13,65 | -7,83% | 1.304.936,00 |
| 06.10.2026 | 14,02 | 15,12 | 13,92 | 14,81 | 5,94% | 1.019.484,00 |
| 05.10.2026 | 13,45 | 14,11 | 13,37 | 13,98 | 3,63% | 590.865,00 |
| 02.10.2026 | 13,69 | 14,06 | 13,38 | 13,49 | -0,22% | 541.560,00 |
| 01.10.2026 | 13,87 | 13,89 | 13,19 | 13,52 | -2,52% | 1.037.907,00 |
| 30.09.2026 | 14,17 | 14,26 | 13,83 | 13,87 | -1,53% | 530.120,00 |
| 29.09.2026 | 14,42 | 14,47 | 14,03 | 14,09 | -2,19% | 552.509,00 |
| 28.09.2026 | 14,70 | 14,98 | 14,03 | 14,40 | -2,17% | 611.540,00 |
| 25.09.2026 | 14,51 | 14,80 | 14,32 | 14,72 | 1,13% | 614.102,00 |
| 24.09.2026 | 14,41 | 14,69 | 14,13 | 14,56 | 0,28% | 686.252,00 |
| 23.09.2026 | 14,97 | 15,00 | 14,50 | 14,52 | -3,75% | 523.706,00 |
| 22.09.2026 | 15,04 | 15,26 | 14,93 | 15,08 | 0,47% | 637.028,00 |
| 21.09.2026 | 15,15 | 15,30 | 15,00 | 15,01 | -0,73% | 482.676,00 |
| 18.09.2026 | 15,19 | 15,41 | 14,90 | 15,12 | -0,36% | 1.004.877,00 |
| 17.09.2026 | 14,90 | 16,13 | 14,88 | 15,18 | 3,23% | 1.719.590,00 |
| 16.09.2026 | 14,51 | 14,83 | 14,45 | 14,70 | 2,51% | 964.173,00 |
| 15.09.2026 | 14,53 | 14,60 | 13,96 | 14,34 | -1,00% | 724.550,00 |
| 14.09.2026 | 15,01 | 15,22 | 14,48 | 14,49 | -5,57% | 609.650,00 |
| 11.09.2026 | 15,77 | 15,80 | 15,33 | 15,34 | -1,70% | 490.893,00 |
| 10.09.2026 | 16,23 | 16,49 | 15,56 | 15,61 | -5,60% | 652.061,00 |
| 09.09.2026 | 16,73 | 17,04 | 16,39 | 16,53 | -2,19% | 475.536,00 |
| 08.09.2026 | 16,78 | 17,30 | 16,70 | 16,90 | 1,81% | 835.923,00 |
| 04.09.2026 | 16,20 | 16,70 | 16,05 | 16,60 | 2,98% | 477.668,00 |
| 03.09.2026 | 16,35 | 16,37 | 15,55 | 16,12 | -1,41% | 801.846,00 |
| 02.09.2026 | 16,31 | 16,59 | 16,06 | 16,35 | -0,15% | 491.293,00 |
| 01.09.2026 | 16,43 | 16,70 | 16,19 | 16,38 | -1,30% | 454.583,00 |
| 31.08.2026 | 16,30 | 16,73 | 16,27 | 16,59 | 2,16% | 524.794,00 |
| 28.08.2026 | 16,59 | 16,76 | 16,11 | 16,24 | -2,40% | 613.501,00 |
| 27.08.2026 | 16,30 | 16,80 | 16,29 | 16,64 | 2,46% | 391.821,00 |
| 26.08.2026 | 16,13 | 16,67 | 16,08 | 16,24 | -0,85% | 462.228,00 |
| 25.08.2026 | 16,09 | 16,54 | 15,91 | 16,38 | 2,63% | 745.170,00 |
| 24.08.2026 | 15,23 | 16,18 | 14,83 | 15,96 | 3,77% | 956.086,00 |
| 21.08.2026 | 15,86 | 16,21 | 15,38 | 15,38 | -0,97% | 553.364,00 |
| 20.08.2026 | 16,19 | 16,47 | 15,50 | 15,53 | -5,25% | 594.337,00 |
| 19.08.2026 | 15,83 | 16,40 | 15,72 | 16,39 | 3,73% | 616.596,00 |
| 18.08.2026 | 15,90 | 16,12 | 15,51 | 15,80 | -2,41% | 718.540,00 |
| 17.08.2026 | 16,09 | 16,23 | 15,57 | 16,19 | 0,19% | 572.378,00 |
| 14.08.2026 | 15,48 | 16,26 | 15,48 | 16,16 | 4,26% | 765.617,00 |
| 13.08.2026 | 15,90 | 16,29 | 15,28 | 15,50 | -1,77% | 656.494,00 |
| 12.08.2026 | 15,93 | 16,15 | 15,53 | 15,78 | 0,77% | 760.203,00 |
| 11.08.2026 | 15,01 | 15,93 | 15,00 | 15,66 | -1,39% | 1.592.002,00 |
| 10.08.2026 | 14,77 | 16,20 | 14,68 | 15,88 | 7,59% | 2.316.284,00 |
| 07.08.2026 | 14,82 | 15,02 | 14,35 | 14,76 | -0,27% | 555.460,00 |
| 06.08.2026 | 14,75 | 15,40 | 14,50 | 14,80 | 0,34% | 501.306,00 |
| 05.08.2026 | 15,13 | 15,42 | 14,59 | 14,75 | -2,48% | 1.040.404,00 |
| 04.08.2026 | 15,08 | 15,50 | 14,84 | 15,13 | 1,24% | 759.356,00 |
| 03.08.2026 | 14,10 | 15,09 | 13,90 | 14,94 | 5,06% | 991.280,00 |
| 31.07.2026 | 14,84 | 15,01 | 14,16 | 14,22 | -2,67% | 768.129,00 |
| 30.07.2026 | 14,24 | 14,89 | 14,09 | 14,61 | 6,64% | 1.210.279,00 |
| 29.07.2026 | 14,49 | 14,68 | 13,65 | 13,70 | -6,23% | 1.162.035,00 |
| 28.07.2026 | 14,98 | 14,98 | 14,42 | 14,61 | -3,94% | 635.993,00 |
| 27.07.2026 | 15,39 | 15,43 | 14,65 | 15,21 | -0,20% | 811.045,00 |
| 24.07.2026 | 16,04 | 16,04 | 15,15 | 15,24 | -4,99% | 479.786,00 |
| 23.07.2026 | 16,37 | 16,56 | 15,77 | 16,04 | -1,60% | 460.654,00 |
| 22.07.2026 | 16,50 | 16,82 | 16,26 | 16,30 | -1,93% | 478.310,00 |
| 21.07.2026 | 15,96 | 16,76 | 15,96 | 16,62 | 5,39% | 731.344,00 |
| 20.07.2026 | 16,10 | 16,20 | 15,47 | 15,77 | -1,31% | 709.097,00 |
| 17.07.2026 | 15,65 | 15,99 | 15,40 | 15,98 | -0,50% | 917.550,00 |
| 16.07.2026 | 16,54 | 16,77 | 15,93 | 16,06 | -2,13% | 581.644,00 |
| 15.07.2026 | 17,14 | 17,45 | 16,15 | 16,41 | -4,81% | 650.345,00 |
| 14.07.2026 | 17,05 | 17,45 | 16,91 | 17,24 | 3,30% | 613.207,00 |
| 13.07.2026 | 16,94 | 17,20 | 16,44 | 16,69 | 2,20% | 415.790,00 |
| 10.07.2026 | 16,45 | 16,56 | 16,17 | 16,33 | -1,27% | 382.992,00 |
| 09.07.2026 | 16,22 | 16,95 | 16,00 | 16,54 | 2,80% | 461.407,00 |
| 08.07.2026 | 15,50 | 16,33 | 15,50 | 16,09 | 3,61% | 911.527,00 |
| 07.07.2026 | 16,22 | 16,30 | 15,31 | 15,53 | -5,82% | 944.062,00 |
| 06.07.2026 | 16,39 | 16,88 | 15,92 | 16,49 | 1,48% | 776.519,00 |
| 02.07.2026 | 17,00 | 17,26 | 15,95 | 16,25 | -3,36% | 870.653,00 |
| 01.07.2026 | 17,82 | 18,18 | 16,78 | 16,82 | -3,28% | 1.314.614,00 |
| 30.06.2026 | 16,94 | 17,62 | 16,74 | 17,39 | 2,75% | 948.354,00 |
| 29.06.2026 | 17,19 | 17,60 | 16,75 | 16,92 | -3,48% | 741.943,00 |
| 26.06.2026 | 18,14 | 18,44 | 17,32 | 17,53 | -3,31% | 1.227.934,00 |
| 25.06.2026 | 17,79 | 18,31 | 17,38 | 18,13 | 2,43% | 572.157,00 |
| 24.06.2026 | 17,74 | 17,87 | 16,95 | 17,70 | -0,17% | 1.027.814,00 |
| 23.06.2026 | 18,38 | 19,24 | 17,72 | 17,73 | -6,29% | 634.310,00 |
| 22.06.2026 | 19,28 | 19,28 | 18,01 | 18,92 | -2,44% | 1.120.917,00 |
| 19.06.2026 | 19,49 | 19,49 | 19,39 | 19,39 | -0,29% | - |
| 18.06.2026 | 18,51 | 19,86 | 18,45 | 19,45 | 10,20% | 1.583.598,00 |
| 17.06.2026 | 17,19 | 18,17 | 17,19 | 17,65 | 1,96% | 812.226,00 |
| 16.06.2026 | 16,45 | 17,42 | 16,37 | 17,31 | 5,23% | 888.650,00 |
| 15.06.2026 | 16,59 | 16,89 | 16,11 | 16,45 | 0,06% | 697.439,00 |
| 12.06.2026 | 16,27 | 16,73 | 16,20 | 16,44 | 1,92% | 512.515,00 |
| 11.06.2026 | 15,95 | 16,37 | 15,82 | 16,13 | 2,02% | 737.626,00 |
| 10.06.2026 | 16,12 | 16,54 | 15,68 | 15,81 | -2,29% | 696.572,00 |
| 09.06.2026 | 17,09 | 17,18 | 15,66 | 16,18 | -4,37% | 833.646,00 |
| 08.06.2026 | 17,57 | 17,74 | 16,88 | 16,92 | 1,56% | 525.909,00 |
| 05.06.2026 | 18,54 | 18,55 | 16,31 | 16,66 | -12,08% | 1.245.003,00 |
| 04.06.2026 | 18,36 | 19,19 | 17,72 | 18,95 | 4,52% | 888.703,00 |
| 03.06.2026 | 18,64 | 18,64 | 17,82 | 18,13 | -3,97% | 617.402,00 |
| 02.06.2026 | 19,35 | 20,06 | 18,83 | 18,88 | -0,68% | 713.108,00 |
| 01.06.2026 | 19,16 | 19,36 | 18,81 | 19,01 | -1,30% | 476.089,00 |
| 29.05.2026 | 19,77 | 19,89 | 19,08 | 19,26 | -2,63% | 579.897,00 |
| 28.05.2026 | 19,42 | 19,87 | 19,22 | 19,78 | 0,79% | 584.018,00 |
| 27.05.2026 | 18,77 | 19,78 | 18,52 | 19,63 | 3,24% | 772.125,00 |
| 26.05.2026 | 18,32 | 19,04 | 18,18 | 19,01 | 5,85% | 721.809,00 |
| 22.05.2026 | 17,90 | 18,59 | 17,84 | 17,96 | 1,01% | 634.567,00 |
| 21.05.2026 | 17,40 | 18,11 | 17,26 | 17,78 | 0,97% | 574.096,00 |
| 20.05.2026 | 18,13 | 18,25 | 17,16 | 17,61 | -2,28% | 940.891,00 |