18,867$
-4,13%
Echtzeit-Aktienkurs Hallador Energy Company
Bid:
Ask:
Aktienkurse zur Hallador Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,40 | 19,52 | 18,53 | 18,84 | -4,27% | 1,00 |
| 06.03.2026 | 19,50 | 20,67 | 19,21 | 19,68 | -0,15% | 1,00 |
| 05.03.2026 | 18,74 | 19,87 | 18,35 | 19,71 | 4,01% | 1,00 |
| 04.03.2026 | 18,88 | 19,34 | 18,54 | 18,95 | 1,01% | 321.409,00 |
| 03.03.2026 | 18,14 | 18,80 | 17,88 | 18,76 | -1,11% | 612.432,00 |
| 02.03.2026 | 18,22 | 19,25 | 18,19 | 18,97 | 4,35% | 346.930,00 |
| 27.02.2026 | 18,24 | 18,40 | 17,94 | 18,18 | -1,84% | 298.942,00 |
| 26.02.2026 | 18,68 | 18,68 | 17,91 | 18,52 | -0,32% | 238.478,00 |
| 25.02.2026 | 18,47 | 18,86 | 18,31 | 18,58 | 1,92% | 266.810,00 |
| 24.02.2026 | 17,89 | 18,33 | 17,57 | 18,23 | 1,67% | 272.409,00 |
| 23.02.2026 | 18,19 | 18,40 | 17,80 | 17,93 | -2,55% | 463.750,00 |
| 20.02.2026 | 18,76 | 19,12 | 18,19 | 18,40 | -2,34% | 482.540,00 |
| 19.02.2026 | 18,48 | 19,12 | 18,12 | 18,84 | 0,96% | 321.633,00 |
| 18.02.2026 | 19,04 | 19,47 | 18,51 | 18,66 | -1,58% | 315.231,00 |
| 17.02.2026 | 20,00 | 20,06 | 18,71 | 18,96 | -5,62% | 367.137,00 |
| 13.02.2026 | 19,36 | 20,29 | 19,25 | 20,09 | 3,77% | 496.095,00 |
| 12.02.2026 | 20,90 | 21,13 | 19,29 | 19,36 | -4,77% | 471.711,00 |
| 11.02.2026 | 21,02 | 21,55 | 20,04 | 20,33 | -0,78% | 404.703,00 |
| 10.02.2026 | 21,12 | 21,33 | 19,72 | 20,49 | -1,77% | 767.240,00 |
| 09.02.2026 | 20,55 | 21,36 | 20,26 | 20,86 | 3,99% | 668.396,00 |
| 06.02.2026 | 19,25 | 20,73 | 19,25 | 20,06 | 6,82% | 884.888,00 |
| 05.02.2026 | 17,33 | 18,81 | 17,05 | 18,78 | 5,62% | 936.388,00 |
| 04.02.2026 | 18,59 | 18,59 | 16,71 | 17,78 | -4,20% | 780.636,00 |
| 03.02.2026 | 18,36 | 18,62 | 17,73 | 18,56 | 3,46% | 346.769,00 |
| 02.02.2026 | 18,48 | 18,74 | 17,86 | 17,94 | -2,97% | 397.893,00 |
| 30.01.2026 | 17,98 | 18,80 | 17,94 | 18,49 | 1,65% | 596.917,00 |
| 29.01.2026 | 18,36 | 18,64 | 17,87 | 18,19 | -0,11% | 634.581,00 |
| 28.01.2026 | 18,80 | 18,80 | 17,77 | 18,21 | -2,46% | 343.651,00 |
| 27.01.2026 | 18,75 | 19,13 | 18,04 | 18,67 | -0,16% | 554.688,00 |
| 26.01.2026 | 19,94 | 19,95 | 18,68 | 18,70 | -6,50% | 350.317,00 |
| 23.01.2026 | 20,63 | 20,80 | 19,85 | 20,00 | -2,44% | 344.225,00 |
| 22.01.2026 | 20,11 | 21,01 | 19,97 | 20,50 | 1,99% | 543.499,00 |
| 21.01.2026 | 20,37 | 20,37 | 19,51 | 20,10 | 0,75% | 481.168,00 |
| 20.01.2026 | 19,76 | 20,41 | 19,58 | 19,95 | -0,54% | 422.257,00 |
| 19.01.2026 | 20,09 | 20,13 | 20,02 | 20,06 | -0,75% | - |
| 16.01.2026 | 19,30 | 20,73 | 19,15 | 20,21 | 4,01% | 986.677,00 |
| 15.01.2026 | 19,05 | 19,93 | 18,82 | 19,43 | 3,52% | 960.699,00 |
| 14.01.2026 | 19,10 | 20,14 | 18,39 | 18,77 | -8,97% | 1.789.707,00 |
| 13.01.2026 | 20,35 | 21,06 | 20,08 | 20,62 | 1,63% | 286.262,00 |
| 12.01.2026 | 19,60 | 20,74 | 19,60 | 20,29 | 3,68% | 230.932,00 |
| 09.01.2026 | 18,70 | 20,20 | 18,32 | 19,57 | 5,05% | 322.226,00 |
| 08.01.2026 | 18,01 | 18,82 | 17,82 | 18,63 | 2,81% | 609.210,00 |
| 07.01.2026 | 18,99 | 19,07 | 17,65 | 18,12 | -5,03% | 748.797,00 |
| 06.01.2026 | 19,38 | 19,54 | 18,96 | 19,08 | -1,55% | 464.395,00 |
| 05.01.2026 | 19,53 | 19,80 | 18,68 | 19,38 | 0,10% | 518.918,00 |
| 02.01.2026 | 19,08 | 19,51 | 19,04 | 19,36 | 1,68% | 221.861,00 |
| 31.12.2025 | 19,12 | 19,17 | 18,85 | 19,04 | 0,11% | 262.785,00 |
| 30.12.2025 | 19,35 | 19,35 | 18,85 | 19,02 | -1,40% | 248.973,00 |
| 29.12.2025 | 19,11 | 19,54 | 19,00 | 19,29 | -0,16% | 240.506,00 |
| 26.12.2025 | 19,49 | 19,80 | 18,79 | 19,32 | -0,87% | 311.900,00 |
| 24.12.2025 | 19,40 | 19,60 | 19,11 | 19,49 | -0,20% | 322.325,00 |
| 23.12.2025 | 19,74 | 20,27 | 19,45 | 19,53 | -1,11% | 377.521,00 |
| 22.12.2025 | 20,00 | 21,20 | 19,49 | 19,75 | 2,44% | 1.089.586,00 |
| 19.12.2025 | 18,47 | 19,65 | 18,28 | 19,28 | 4,90% | 1.123.778,00 |
| 18.12.2025 | 17,31 | 18,86 | 17,29 | 18,38 | 6,00% | 940.428,00 |
| 17.12.2025 | 20,16 | 20,31 | 17,23 | 17,34 | -15,04% | 1.392.184,00 |
| 16.12.2025 | 21,20 | 21,40 | 20,30 | 20,41 | -3,82% | 484.865,00 |
| 15.12.2025 | 22,45 | 22,58 | 21,04 | 21,22 | -4,84% | 432.352,00 |
| 12.12.2025 | 22,94 | 23,44 | 22,12 | 22,30 | -2,15% | 502.675,00 |
| 11.12.2025 | 21,96 | 22,96 | 21,84 | 22,79 | 3,50% | 365.348,00 |
| 10.12.2025 | 22,32 | 22,42 | 21,51 | 22,02 | -1,43% | 373.452,00 |
| 09.12.2025 | 21,12 | 22,63 | 21,06 | 22,34 | 5,58% | 504.855,00 |
| 08.12.2025 | 20,46 | 21,32 | 20,05 | 21,16 | 6,07% | 747.473,00 |
| 05.12.2025 | 19,52 | 20,20 | 19,52 | 19,95 | 1,68% | 401.263,00 |
| 04.12.2025 | 19,02 | 19,82 | 19,02 | 19,62 | 1,92% | 701.977,00 |
| 03.12.2025 | 19,24 | 19,45 | 19,10 | 19,25 | 0,36% | 495.092,00 |
| 02.12.2025 | 19,85 | 20,02 | 18,93 | 19,18 | -3,38% | 333.699,00 |
| 01.12.2025 | 20,16 | 20,16 | 19,55 | 19,85 | -2,65% | 445.969,00 |
| 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% | 434.410,00 |
| 24.11.2025 | 19,97 | 20,20 | 19,42 | 19,76 | 2,92% | 1.073.163,00 |
| 21.11.2025 | 19,92 | 20,14 | 18,88 | 19,20 | -4,24% | 730.968,00 |
| 20.11.2025 | 21,27 | 21,80 | 19,72 | 20,05 | -3,56% | 459.059,00 |
| 19.11.2025 | 20,45 | 21,32 | 20,23 | 20,79 | 1,76% | 415.854,00 |
| 18.11.2025 | 20,01 | 20,66 | 19,63 | 20,43 | 0,91% | 448.287,00 |
| 17.11.2025 | 20,30 | 21,00 | 19,92 | 20,25 | -0,42% | 813.965,00 |
| 14.11.2025 | 20,44 | 20,89 | 19,90 | 20,33 | -2,91% | 631.168,00 |
| 13.11.2025 | 22,38 | 23,27 | 20,53 | 20,94 | -7,79% | 672.337,00 |
| 12.11.2025 | 23,78 | 24,00 | 21,90 | 22,71 | -4,58% | 1.068.888,00 |
| 11.11.2025 | 23,50 | 24,70 | 21,55 | 23,80 | 18,88% | 2.069.046,00 |
| 10.11.2025 | 20,17 | 20,28 | 19,44 | 20,02 | 1,78% | 430.210,00 |
| 07.11.2025 | 20,15 | 20,24 | 19,33 | 19,67 | -3,86% | 387.795,00 |
| 06.11.2025 | 20,91 | 21,29 | 20,31 | 20,46 | -1,16% | 260.662,00 |
| 05.11.2025 | 20,44 | 21,05 | 20,05 | 20,70 | 1,72% | 310.538,00 |
| 04.11.2025 | 21,36 | 21,56 | 20,21 | 20,35 | -7,33% | 385.040,00 |
| 03.11.2025 | 21,07 | 22,06 | 20,65 | 21,96 | 1,53% | 321.856,00 |
| 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% | 280.301,00 |
| 23.10.2025 | 19,28 | 20,12 | 19,28 | 19,92 | 3,47% | - |
| 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 |