21,193$
-0,13%
Echtzeit-Aktienkurs Hallador Energy Co.
Bid:
Ask:
Aktienkurse zur Hallador Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,45 | 22,58 | 21,04 | 21,21 | -4,89% | 432.467,00 |
| 12.12.2025 | 22,94 | 23,44 | 22,12 | 22,30 | -2,15% | 619.394,00 |
| 11.12.2025 | 21,96 | 22,96 | 21,84 | 22,79 | 3,50% | 365.359,00 |
| 10.12.2025 | 22,32 | 22,42 | 21,51 | 22,02 | -1,43% | 374.070,00 |
| 09.12.2025 | 21,12 | 22,63 | 21,06 | 22,34 | 5,58% | 505.399,00 |
| 08.12.2025 | 20,46 | 21,32 | 20,05 | 21,16 | 6,07% | 994.191,00 |
| 05.12.2025 | 19,52 | 20,20 | 19,52 | 19,95 | 1,68% | 401.286,00 |
| 04.12.2025 | 19,02 | 19,82 | 19,02 | 19,62 | 1,92% | 701.980,00 |
| 03.12.2025 | 19,24 | 19,45 | 19,10 | 19,25 | 0,36% | 495.104,00 |
| 02.12.2025 | 19,85 | 20,02 | 18,93 | 19,18 | -3,38% | 333.940,00 |
| 01.12.2025 | 20,16 | 20,16 | 19,55 | 19,85 | -2,65% | 446.027,00 |
| 28.11.2025 | 20,03 | 20,40 | 19,89 | 20,39 | 2,51% | 176.503,00 |
| 26.11.2025 | 19,65 | 19,93 | 19,27 | 19,89 | 1,22% | 431.661,00 |
| 25.11.2025 | 19,76 | 19,94 | 19,20 | 19,65 | -0,56% | 435.756,00 |
| 24.11.2025 | 19,97 | 20,20 | 19,42 | 19,76 | 2,86% | 1.075.004,00 |
| 21.11.2025 | 19,92 | 20,14 | 18,88 | 19,21 | -4,19% | 733.792,00 |
| 20.11.2025 | 21,27 | 21,80 | 19,72 | 20,05 | -3,56% | 459.443,00 |
| 19.11.2025 | 20,45 | 21,32 | 20,23 | 20,79 | 1,76% | 416.234,00 |
| 18.11.2025 | 20,01 | 20,66 | 19,63 | 20,43 | 0,91% | 448.687,00 |
| 17.11.2025 | 20,30 | 21,00 | 19,92 | 20,25 | -0,47% | 813.966,00 |
| 14.11.2025 | 20,44 | 20,89 | 19,90 | 20,34 | -2,87% | 631.286,00 |
| 13.11.2025 | 22,38 | 23,27 | 20,53 | 20,94 | -7,79% | 672.571,00 |
| 12.11.2025 | 23,78 | 24,00 | 21,90 | 22,71 | -4,58% | 1.069.634,00 |
| 11.11.2025 | 23,50 | 24,70 | 21,55 | 23,80 | 18,88% | 2.069.675,00 |
| 10.11.2025 | 20,17 | 20,28 | 19,44 | 20,02 | 1,78% | 483.809,00 |
| 07.11.2025 | 20,15 | 20,24 | 19,33 | 19,67 | -3,86% | 387.845,00 |
| 06.11.2025 | 20,91 | 21,29 | 20,31 | 20,46 | -1,16% | 261.170,00 |
| 05.11.2025 | 20,44 | 21,05 | 20,05 | 20,70 | 1,72% | 310.555,00 |
| 04.11.2025 | 21,36 | 21,56 | 20,21 | 20,35 | -7,33% | 385.263,00 |
| 03.11.2025 | 21,07 | 22,06 | 20,65 | 21,96 | 1,53% | 321.945,00 |
| 31.10.2025 | 20,36 | 22,06 | 20,31 | 21,63 | 6,97% | 578.943,00 |
| 30.10.2025 | 20,21 | 20,48 | 19,92 | 20,22 | -1,56% | 197.224,00 |
| 29.10.2025 | 21,05 | 21,24 | 20,26 | 20,54 | -2,42% | 539.452,00 |
| 28.10.2025 | 20,48 | 21,13 | 20,37 | 21,05 | 1,84% | 201.540,00 |
| 27.10.2025 | 21,05 | 21,10 | 20,08 | 20,67 | 0,19% | 294.305,00 |
| 24.10.2025 | 19,86 | 20,68 | 19,77 | 20,63 | 3,58% | 280.753,00 |
| 23.10.2025 | 19,28 | 20,12 | 19,28 | 19,92 | 3,47% | 259.633,00 |
| 22.10.2025 | 18,99 | 19,56 | 18,74 | 19,25 | 0,52% | 460.782,00 |
| 21.10.2025 | 19,58 | 19,72 | 18,77 | 19,15 | -3,82% | 876.895,00 |
| 20.10.2025 | 19,98 | 20,15 | 19,23 | 19,91 | 0,83% | 618.489,00 |
| 17.10.2025 | 20,72 | 20,72 | 19,70 | 19,75 | -5,61% | - |
| 16.10.2025 | 22,00 | 22,14 | 20,80 | 20,92 | -4,61% | 379.641,00 |
| 15.10.2025 | 21,72 | 22,44 | 21,14 | 21,93 | 2,43% | 787.032,00 |
| 14.10.2025 | 20,64 | 22,02 | 20,00 | 21,41 | 1,86% | 528.657,00 |
| 13.10.2025 | 20,68 | 21,35 | 20,55 | 21,02 | 3,75% | 541.133,00 |
| 10.10.2025 | 20,00 | 21,50 | 20,00 | 20,26 | 1,66% | 967.525,00 |
| 09.10.2025 | 19,82 | 20,22 | 19,51 | 19,93 | 0,58% | 263.638,00 |
| 08.10.2025 | 19,81 | 20,25 | 19,45 | 19,82 | 0,79% | 400.731,00 |
| 07.10.2025 | 19,46 | 19,90 | 19,22 | 19,66 | 0,61% | 369.323,00 |
| 06.10.2025 | 19,70 | 20,03 | 19,41 | 19,54 | 1,35% | 466.686,00 |
| 03.10.2025 | 18,82 | 19,96 | 18,71 | 19,28 | 3,05% | 527.146,00 |
| 02.10.2025 | 19,90 | 20,05 | 18,56 | 18,71 | -6,22% | 441.462,00 |
| 01.10.2025 | 19,59 | 20,09 | 19,39 | 19,95 | 1,94% | 937.273,00 |
| 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 | 18,63 | 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 | 2,84% | 438.290,00 |
| 17.09.2025 | 18,49 | 18,79 | 18,29 | 18,63 | 0,76% | 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% | 650.933,00 |
| 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 | 15,05 | 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 | -4,02% | 1.137.872,00 |
| 31.07.2025 | 16,65 | 17,80 | 16,59 | 17,64 | 5,57% | 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 |