10,650€
11,52%
Echtzeit-Aktienkurs Hallador Energy Company
Bid:
Ask:
Aktienkurse zur Hallador Energy Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 6,81% | - |
| 29.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 5,52% | - |
| 28.01.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -26,42% | - |
| 27.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 24.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 23.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 22.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 21.01.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 400,00 |
| 20.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 17.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 16.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 15.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 14.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 13.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 10.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 09.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 08.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 9,17% | - |
| 07.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 06.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 03.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 02.01.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 5,66% | 560,00 |
| 30.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 27.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 23.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 20.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 19.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 18.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 17.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 16.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 13.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 12.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -6,30% | - |
| 11.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 10.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 09.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 06.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 05.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 04.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 03.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 02.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 29.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 28.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 27.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 26.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -6,30% | - |
| 25.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 6,72% | - |
| 22.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 21.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 20.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 19.11.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | 486,00 |
| 18.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 15.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 14.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 18,27% | 580,00 |
| 13.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 12.11.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 6,74% | - |
| 11.11.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 08.11.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 3,17% | - |
| 07.11.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 14,55% | - |
| 06.11.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 1,23% | - |
| 05.11.2024 | 8,05 | 8,35 | 8,05 | 8,15 | 0,00% | 500,00 |
| 04.11.2024 | 8,80 | 8,80 | 8,15 | 8,15 | -9,94% | 150,00 |
| 01.11.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -3,72% | - |
| 31.10.2024 | 9,10 | 9,40 | 9,10 | 9,40 | -1,57% | 80,00 |
| 30.10.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 29.10.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 28.10.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 3,26% | - |
| 25.10.2024 | 8,70 | 9,20 | 8,70 | 9,20 | 5,75% | 150,00 |
| 24.10.2024 | 8,70 | 8,70 | 8,70 | 8,70 | -1,69% | - |
| 23.10.2024 | 8,85 | 8,85 | 8,85 | 8,85 | -5,35% | - |
| 22.10.2024 | 9,05 | 9,35 | 9,05 | 9,35 | 0,00% | 650,00 |
| 21.10.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 2,75% | - |
| 18.10.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -4,71% | - |
| 17.10.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 4,37% | - |
| 16.10.2024 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |
| 15.10.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -3,70% | - |
| 14.10.2024 | 9,35 | 9,45 | 9,35 | 9,45 | 6,18% | 2.028,00 |
| 11.10.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 0,00% | - |
| 10.10.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 0,00% | - |
| 09.10.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 1,71% | - |
| 08.10.2024 | 9,00 | 9,00 | 8,75 | 8,75 | -7,89% | 742,00 |
| 07.10.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,20% | - |
| 04.10.2024 | 8,70 | 8,70 | 8,70 | 8,70 | 1,75% | - |
| 03.10.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -0,58% | - |
| 02.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 2,99% | - |
| 01.10.2024 | 8,35 | 8,35 | 8,35 | 8,35 | -2,34% | - |
| 30.09.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 10,32% | - |
| 27.09.2024 | 7,75 | 7,75 | 7,75 | 7,75 | -1,27% | - |
| 26.09.2024 | 7,85 | 7,85 | 7,85 | 7,85 | 20,77% | - |
| 25.09.2024 | 6,50 | 6,50 | 6,50 | 6,50 | 5,69% | - |
| 24.09.2024 | 6,15 | 6,15 | 6,15 | 6,15 | 1,65% | - |
| 23.09.2024 | 6,05 | 6,05 | 6,05 | 6,05 | 2,54% | - |
| 20.09.2024 | 5,90 | 5,90 | 5,90 | 5,90 | 2,61% | - |
| 19.09.2024 | 5,75 | 5,75 | 5,75 | 5,75 | 1,77% | - |
| 18.09.2024 | 5,65 | 5,65 | 5,65 | 5,65 | 0,89% | - |
| 17.09.2024 | 5,60 | 5,60 | 5,60 | 5,60 | 0,00% | - |
| 16.09.2024 | 5,60 | 5,60 | 5,60 | 5,60 | -0,88% | - |
| 13.09.2024 | 5,65 | 5,65 | 5,65 | 5,65 | 3,67% | - |
| 12.09.2024 | 5,45 | 5,45 | 5,45 | 5,45 | 0,00% | - |
| 11.09.2024 | 5,45 | 5,45 | 5,45 | 5,45 | 3,81% | - |
| 10.09.2024 | 5,25 | 5,25 | 5,25 | 5,25 | 1,94% | - |
| 09.09.2024 | 5,15 | 5,15 | 5,15 | 5,15 | -6,36% | - |
| 06.09.2024 | 5,50 | 5,50 | 5,50 | 5,50 | -1,79% | - |